107,600€
1,75%
Echtzeit-Aktienkurs Brown & Brown
Bid:
Ask:
Aktienkurse zur Brown & Brown Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 105,70 | 105,70 | 105,70 | 105,70 | 1,15% | - |
| 21.11.2024 | 103,65 | 104,50 | 103,65 | 104,50 | 0,67% | 5,00 |
| 20.11.2024 | 103,30 | 103,80 | 103,30 | 103,80 | 0,05% | 200,00 |
| 19.11.2024 | 103,60 | 103,80 | 103,60 | 103,75 | -0,62% | 150,00 |
| 18.11.2024 | 104,40 | 104,40 | 104,40 | 104,40 | 1,41% | - |
| 15.11.2024 | 102,95 | 102,95 | 102,95 | 102,95 | -3,60% | - |
| 14.11.2024 | 105,75 | 106,80 | 105,75 | 106,80 | 0,47% | 38,00 |
| 13.11.2024 | 105,55 | 106,30 | 105,55 | 106,30 | 1,38% | 50,00 |
| 12.11.2024 | 104,85 | 104,85 | 104,85 | 104,85 | 0,00% | - |
| 11.11.2024 | 104,85 | 104,85 | 104,85 | 104,85 | -1,04% | - |
| 08.11.2024 | 102,10 | 105,95 | 102,10 | 105,95 | 2,76% | 15,00 |
| 07.11.2024 | 102,80 | 103,25 | 102,80 | 103,10 | 0,83% | 55,00 |
| 06.11.2024 | 101,05 | 102,25 | 101,05 | 102,25 | 5,85% | 4,00 |
| 05.11.2024 | 96,60 | 96,60 | 96,60 | 96,60 | 1,32% | - |
| 04.11.2024 | 95,34 | 95,34 | 95,34 | 95,34 | -0,63% | - |
| 01.11.2024 | 95,94 | 95,94 | 95,94 | 95,94 | -1,90% | - |
| 31.10.2024 | 97,22 | 97,80 | 97,22 | 97,80 | 0,82% | 300,00 |
| 30.10.2024 | 97,00 | 97,00 | 97,00 | 97,00 | 1,72% | - |
| 29.10.2024 | 95,36 | 95,36 | 95,36 | 95,36 | -1,02% | - |
| 28.10.2024 | 96,34 | 96,34 | 96,34 | 96,34 | -0,70% | - |
| 25.10.2024 | 97,02 | 97,02 | 97,02 | 97,02 | -1,10% | - |
| 24.10.2024 | 98,10 | 98,10 | 98,10 | 98,10 | 0,97% | - |
| 23.10.2024 | 97,16 | 97,16 | 97,16 | 97,16 | -0,27% | - |
| 22.10.2024 | 97,42 | 97,42 | 97,42 | 97,42 | -0,92% | - |
| 21.10.2024 | 97,66 | 98,32 | 97,66 | 98,32 | -0,08% | 26,00 |
| 18.10.2024 | 98,40 | 98,40 | 98,40 | 98,40 | 0,82% | - |
| 17.10.2024 | 97,60 | 97,60 | 97,60 | 97,60 | 0,60% | - |
| 16.10.2024 | 97,02 | 97,02 | 97,02 | 97,02 | -0,33% | - |
| 15.10.2024 | 97,00 | 97,34 | 97,00 | 97,34 | 1,93% | 90,00 |
| 14.10.2024 | 95,50 | 95,50 | 95,50 | 95,50 | 1,04% | - |
| 11.10.2024 | 94,52 | 94,52 | 94,52 | 94,52 | -1,93% | - |
| 10.10.2024 | 96,38 | 96,38 | 96,38 | 96,38 | 1,45% | - |
| 09.10.2024 | 95,00 | 95,00 | 95,00 | 95,00 | 2,53% | - |
| 08.10.2024 | 92,66 | 92,66 | 92,66 | 92,66 | -1,84% | - |
| 07.10.2024 | 95,84 | 95,84 | 94,40 | 94,40 | -0,25% | 16,00 |
| 04.10.2024 | 94,64 | 94,64 | 94,64 | 94,64 | -0,04% | - |
| 03.10.2024 | 94,68 | 94,68 | 94,68 | 94,68 | 0,08% | - |
| 02.10.2024 | 94,60 | 94,60 | 94,60 | 94,60 | 2,03% | - |
| 01.10.2024 | 92,72 | 92,72 | 92,72 | 92,72 | 1,24% | - |
| 30.09.2024 | 91,58 | 91,58 | 91,58 | 91,58 | -0,46% | - |
| 27.09.2024 | 91,94 | 92,00 | 91,94 | 92,00 | -0,50% | 10,00 |
| 26.09.2024 | 92,46 | 92,46 | 92,46 | 92,46 | 0,41% | - |
| 25.09.2024 | 92,08 | 92,08 | 92,08 | 92,08 | 0,41% | - |
| 24.09.2024 | 91,70 | 91,70 | 91,70 | 91,70 | 1,01% | - |
| 23.09.2024 | 90,78 | 90,78 | 90,78 | 90,78 | 0,31% | 75,00 |
| 20.09.2024 | 90,50 | 90,50 | 90,50 | 90,50 | -1,59% | - |
| 19.09.2024 | 91,96 | 91,96 | 91,96 | 91,96 | -0,63% | - |
| 18.09.2024 | 92,54 | 92,54 | 92,54 | 92,54 | -0,84% | - |
| 17.09.2024 | 93,32 | 93,32 | 93,32 | 93,32 | 0,76% | - |
| 16.09.2024 | 92,62 | 92,62 | 92,62 | 92,62 | -0,39% | - |
| 13.09.2024 | 91,92 | 92,98 | 91,92 | 92,98 | 1,97% | 100,00 |
| 12.09.2024 | 91,12 | 91,18 | 91,12 | 91,18 | -1,89% | 115,00 |
| 11.09.2024 | 92,94 | 92,94 | 92,94 | 92,94 | -1,46% | - |
| 10.09.2024 | 93,66 | 94,32 | 93,66 | 94,32 | 0,60% | 300,00 |
| 09.09.2024 | 93,62 | 93,76 | 93,62 | 93,76 | -0,68% | 100,00 |
| 06.09.2024 | 93,84 | 94,40 | 93,84 | 94,40 | -1,28% | 100,00 |
| 05.09.2024 | 95,22 | 95,62 | 95,22 | 95,62 | 1,10% | 115,00 |
| 04.09.2024 | 94,58 | 94,58 | 94,58 | 94,58 | -0,38% | - |
| 03.09.2024 | 94,94 | 94,94 | 94,94 | 94,94 | -0,08% | - |
| 02.09.2024 | 94,78 | 95,02 | 94,78 | 95,02 | 0,89% | - |
| 30.08.2024 | 94,18 | 94,18 | 94,18 | 94,18 | 1,31% | - |
| 29.08.2024 | 92,96 | 92,96 | 92,96 | 92,96 | 0,89% | - |
| 28.08.2024 | 92,14 | 92,14 | 92,14 | 92,14 | 0,92% | - |
| 27.08.2024 | 91,30 | 91,30 | 91,30 | 91,30 | -0,46% | - |
| 26.08.2024 | 90,90 | 91,72 | 90,90 | 91,72 | -1,33% | 109,00 |
| 23.08.2024 | 92,96 | 92,96 | 92,96 | 92,96 | 0,41% | - |
| 22.08.2024 | 92,58 | 92,58 | 92,58 | 92,58 | -0,24% | - |
| 21.08.2024 | 92,24 | 92,80 | 92,24 | 92,80 | 0,54% | 22,00 |
| 20.08.2024 | 92,30 | 92,30 | 92,30 | 92,30 | 0,44% | - |
| 19.08.2024 | 91,90 | 91,90 | 91,90 | 91,90 | 0,07% | - |
| 16.08.2024 | 91,84 | 91,84 | 91,84 | 91,84 | 0,17% | - |
| 15.08.2024 | 91,68 | 91,68 | 91,68 | 91,68 | 1,13% | - |
| 14.08.2024 | 90,66 | 90,66 | 90,66 | 90,66 | -0,07% | - |
| 13.08.2024 | 90,72 | 90,72 | 90,72 | 90,72 | -0,92% | - |
| 12.08.2024 | 91,56 | 91,56 | 91,56 | 91,56 | -0,02% | - |
| 09.08.2024 | 91,58 | 91,58 | 91,58 | 91,58 | 1,71% | - |
| 08.08.2024 | 90,04 | 90,04 | 90,04 | 90,04 | -0,99% | - |
| 07.08.2024 | 90,94 | 90,94 | 90,94 | 90,94 | 1,34% | - |
| 06.08.2024 | 89,74 | 89,74 | 89,74 | 89,74 | -0,04% | - |
| 05.08.2024 | 91,22 | 91,22 | 89,78 | 89,78 | -3,28% | 15,00 |
| 02.08.2024 | 92,82 | 92,82 | 92,82 | 92,82 | 1,40% | - |
| 01.08.2024 | 91,54 | 91,54 | 91,54 | 91,54 | -0,46% | - |
| 31.07.2024 | 91,96 | 91,96 | 91,96 | 91,96 | 1,19% | - |
| 30.07.2024 | 90,88 | 90,88 | 90,88 | 90,88 | -0,22% | - |
| 29.07.2024 | 91,08 | 91,08 | 91,08 | 91,08 | 1,77% | - |
| 26.07.2024 | 89,50 | 89,50 | 89,50 | 89,50 | -0,22% | - |
| 25.07.2024 | 89,70 | 89,70 | 89,70 | 89,70 | -0,38% | - |
| 24.07.2024 | 90,04 | 90,04 | 90,04 | 90,04 | 5,61% | - |
| 23.07.2024 | 85,26 | 85,26 | 85,26 | 85,26 | 0,71% | - |
| 22.07.2024 | 84,66 | 84,66 | 84,66 | 84,66 | -0,77% | - |
| 19.07.2024 | 85,32 | 85,32 | 85,32 | 85,32 | 0,07% | - |
| 18.07.2024 | 85,26 | 85,26 | 85,26 | 85,26 | -0,05% | - |
| 17.07.2024 | 85,30 | 85,30 | 85,30 | 85,30 | -0,05% | - |
| 16.07.2024 | 85,34 | 85,34 | 85,34 | 85,34 | -0,51% | - |
| 15.07.2024 | 85,78 | 85,78 | 85,78 | 85,78 | 1,71% | - |
| 12.07.2024 | 84,34 | 84,34 | 84,34 | 84,34 | 0,64% | - |
| 11.07.2024 | 83,64 | 83,80 | 83,64 | 83,80 | 0,96% | 200,00 |
| 10.07.2024 | 83,00 | 83,00 | 83,00 | 83,00 | -1,38% | - |
| 09.07.2024 | 84,16 | 84,16 | 84,16 | 84,16 | 0,29% | - |
| 08.07.2024 | 83,34 | 83,92 | 83,34 | 83,92 | 1,25% | 10,00 |