81,180$
-0,34%
Echtzeit-Aktienkurs BROWN & BROWN
Bid:
Ask:
Aktienkurse zur BROWN & BROWN Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.04.2024 | 81,61 | 81,73 | 81,18 | 81,18 | -0,35% | - |
| 26.04.2024 | 81,76 | 82,15 | 80,87 | 81,46 | -1,00% | 1.710.291,00 |
| 25.04.2024 | 82,17 | 82,65 | 81,50 | 82,28 | 0,18% | 1.608.786,00 |
| 24.04.2024 | 82,75 | 82,88 | 81,69 | 82,13 | -0,96% | 1.520.932,00 |
| 23.04.2024 | 82,61 | 83,50 | 81,49 | 82,93 | 0,52% | 1.902.841,00 |
| 22.04.2024 | 83,00 | 83,21 | 82,34 | 82,50 | 0,40% | 1.546.353,00 |
| 19.04.2024 | 81,33 | 82,19 | 81,15 | 82,17 | 1,28% | 1.405.884,00 |
| 18.04.2024 | 81,48 | 81,86 | 80,89 | 81,13 | 0,63% | 1.338.806,00 |
| 17.04.2024 | 81,15 | 81,35 | 80,33 | 80,62 | -0,37% | 1.016.314,00 |
| 16.04.2024 | 81,43 | 81,70 | 80,90 | 80,92 | -0,14% | 1.111.098,00 |
| 15.04.2024 | 83,09 | 83,13 | 81,01 | 81,03 | -1,06% | 1.661.814,00 |
| 12.04.2024 | 81,93 | 83,05 | 81,59 | 81,90 | -0,91% | 1.327.838,00 |
| 11.04.2024 | 83,04 | 83,30 | 82,28 | 82,65 | -1,14% | 1.138.698,00 |
| 10.04.2024 | 83,99 | 84,30 | 83,43 | 83,60 | -1,14% | 1.228.093,00 |
| 09.04.2024 | 85,53 | 85,76 | 83,71 | 84,56 | -1,11% | 1.191.435,00 |
| 08.04.2024 | 85,31 | 86,04 | 84,92 | 85,51 | 0,42% | 1.512.893,00 |
| 05.04.2024 | 84,14 | 85,57 | 83,97 | 85,15 | 1,44% | 1.216.569,00 |
| 04.04.2024 | 85,91 | 86,07 | 83,77 | 83,94 | -1,81% | 1.456.070,00 |
| 03.04.2024 | 85,35 | 86,10 | 85,35 | 85,49 | -0,02% | 1.256.772,00 |
| 02.04.2024 | 86,44 | 86,98 | 85,34 | 85,51 | -0,94% | 1.212.111,00 |
| 01.04.2024 | 87,31 | 87,31 | 86,30 | 86,32 | -1,39% | 951.994,00 |
| 28.03.2024 | 87,52 | 87,99 | 87,19 | 87,54 | 0,32% | 1.072.320,00 |
| 27.03.2024 | 86,94 | 87,42 | 86,50 | 87,26 | 0,97% | 1.113.506,00 |
| 26.03.2024 | 85,70 | 86,54 | 85,58 | 86,42 | 0,61% | 1.032.432,00 |
| 25.03.2024 | 85,92 | 86,19 | 85,73 | 85,90 | -0,12% | 580.200,00 |
| 22.03.2024 | 86,52 | 86,66 | 85,93 | 86,00 | -0,05% | 909.792,00 |
| 21.03.2024 | 86,57 | 86,95 | 85,95 | 86,04 | -0,76% | 1.174.624,00 |
| 20.03.2024 | 85,90 | 87,00 | 85,54 | 86,70 | 1,43% | 1.005.824,00 |
| 19.03.2024 | 85,27 | 85,64 | 84,84 | 85,48 | 0,55% | 801.641,00 |
| 18.03.2024 | 84,91 | 85,49 | 84,91 | 85,01 | 0,08% | 849.480,00 |
| 15.03.2024 | 83,59 | 85,15 | 83,19 | 84,94 | -0,06% | 1.872.313,00 |
| 14.03.2024 | 85,50 | 85,83 | 84,51 | 84,99 | -0,61% | 1.163.340,00 |
| 13.03.2024 | 85,00 | 85,77 | 84,85 | 85,51 | -0,45% | 1.102.354,00 |
| 12.03.2024 | 84,85 | 86,22 | 84,80 | 85,90 | 1,20% | 925.745,00 |
| 11.03.2024 | 85,51 | 85,59 | 84,68 | 84,88 | -0,36% | 1.066.413,00 |
| 08.03.2024 | 85,79 | 86,03 | 84,83 | 85,19 | -0,77% | 1.150.095,00 |
| 07.03.2024 | 85,36 | 86,53 | 85,09 | 85,85 | 0,87% | 1.369.655,00 |
| 06.03.2024 | 84,17 | 85,21 | 84,06 | 85,11 | 1,20% | 1.056.813,00 |
| 05.03.2024 | 83,50 | 84,21 | 83,26 | 84,10 | 0,18% | 978.934,00 |
| 04.03.2024 | 83,30 | 84,14 | 83,20 | 83,95 | 0,25% | 750.747,00 |
| 01.03.2024 | 83,98 | 84,01 | 83,15 | 83,74 | -0,56% | 883.561,00 |
| 29.02.2024 | 84,84 | 84,84 | 83,78 | 84,21 | -0,67% | 1.674.240,00 |
| 28.02.2024 | 84,36 | 84,87 | 84,18 | 84,78 | 0,80% | 815.282,00 |
| 27.02.2024 | 83,57 | 84,22 | 83,14 | 84,11 | 0,07% | 944.247,00 |
| 26.02.2024 | 84,28 | 84,73 | 84,02 | 84,05 | -0,23% | 808.417,00 |
| 23.02.2024 | 84,60 | 84,60 | 83,91 | 84,24 | 0,14% | 860.124,00 |
| 22.02.2024 | 83,50 | 84,23 | 83,05 | 84,12 | 1,55% | 888.609,00 |
| 21.02.2024 | 82,98 | 83,04 | 82,17 | 82,84 | 0,17% | 964.129,00 |
| 20.02.2024 | 82,37 | 83,17 | 81,89 | 82,70 | 0,01% | 1.515.943,00 |
| 16.02.2024 | 82,96 | 83,31 | 82,35 | 82,69 | -0,05% | 2.442.052,00 |
| 15.02.2024 | 82,40 | 82,90 | 82,03 | 82,73 | 0,64% | 1.462.487,00 |
| 14.02.2024 | 81,05 | 82,28 | 80,95 | 82,20 | 1,54% | 1.190.366,00 |
| 13.02.2024 | 81,04 | 81,52 | 80,39 | 80,95 | 0,01% | 1.143.041,00 |
| 12.02.2024 | 81,00 | 81,12 | 80,47 | 80,94 | -0,07% | 1.359.050,00 |
| 09.02.2024 | 79,84 | 81,01 | 79,75 | 81,00 | 1,31% | 1.243.311,00 |
| 08.02.2024 | 78,89 | 80,17 | 78,70 | 79,95 | 1,29% | 1.506.918,00 |
| 07.02.2024 | 78,66 | 79,42 | 78,40 | 78,93 | 0,66% | 1.007.147,00 |
| 06.02.2024 | 77,49 | 78,64 | 77,47 | 78,41 | 1,06% | 1.378.795,00 |
| 05.02.2024 | 77,60 | 77,85 | 77,12 | 77,59 | -0,13% | 1.041.864,00 |
| 02.02.2024 | 77,86 | 78,41 | 77,65 | 77,69 | -0,13% | 1.090.459,00 |
| 01.02.2024 | 77,11 | 77,88 | 75,79 | 77,79 | 0,30% | 1.345.994,00 |
| 31.01.2024 | 78,54 | 78,77 | 77,48 | 77,56 | -0,95% | 1.667.088,00 |
| 30.01.2024 | 77,20 | 78,33 | 77,16 | 78,30 | 1,58% | 1.369.222,00 |
| 29.01.2024 | 76,94 | 77,21 | 76,17 | 77,08 | 0,26% | 1.613.972,00 |
| 26.01.2024 | 77,07 | 77,19 | 76,14 | 76,88 | -0,40% | 1.197.364,00 |
| 25.01.2024 | 77,59 | 77,80 | 76,05 | 77,19 | -0,53% | 1.834.563,00 |
| 24.01.2024 | 79,46 | 79,50 | 77,33 | 77,60 | -1,66% | 1.745.109,00 |
| 23.01.2024 | 79,50 | 79,99 | 78,09 | 78,91 | 4,81% | 2.822.520,00 |
| 22.01.2024 | 75,00 | 75,45 | 74,69 | 75,29 | 0,61% | 2.035.395,00 |
| 19.01.2024 | 74,73 | 75,26 | 74,43 | 74,83 | 0,92% | 1.996.658,00 |
| 18.01.2024 | 73,50 | 74,31 | 73,23 | 74,15 | -0,43% | 2.450.561,00 |
| 17.01.2024 | 74,57 | 75,40 | 74,24 | 74,47 | -0,11% | 1.749.785,00 |
| 16.01.2024 | 74,59 | 75,04 | 74,32 | 74,55 | 0,09% | 2.453.754,00 |
| 12.01.2024 | 73,45 | 74,93 | 73,21 | 74,48 | 2,24% | 2.389.760,00 |
| 11.01.2024 | 72,84 | 73,26 | 72,19 | 72,85 | -0,12% | 1.050.627,00 |
| 10.01.2024 | 71,75 | 73,00 | 71,70 | 72,94 | 1,49% | 1.026.823,00 |
| 09.01.2024 | 71,79 | 71,91 | 70,99 | 71,87 | -0,44% | 1.200.644,00 |
| 08.01.2024 | 71,09 | 72,22 | 70,89 | 72,19 | 3,72% | 1.493.947,00 |
| 05.01.2024 | 70,56 | 70,66 | 69,24 | 69,60 | -1,25% | 1.737.209,00 |
| 04.01.2024 | 69,74 | 70,67 | 69,72 | 70,48 | 1,48% | 1.401.721,00 |
| 03.01.2024 | 70,66 | 70,94 | 69,25 | 69,45 | -1,84% | 2.041.656,00 |
| 02.01.2024 | 71,02 | 71,53 | 70,58 | 70,75 | -0,51% | 1.231.477,00 |
| 29.12.2023 | 70,89 | 71,20 | 70,51 | 71,11 | 0,27% | 1.043.136,00 |
| 28.12.2023 | 70,92 | 71,22 | 70,68 | 70,92 | 0,45% | 712.628,00 |
| 27.12.2023 | 70,16 | 70,73 | 69,83 | 70,60 | 0,34% | 854.402,00 |
| 26.12.2023 | 70,20 | 70,40 | 69,89 | 70,36 | -0,17% | 876.588,00 |
| 22.12.2023 | 70,62 | 70,91 | 69,91 | 70,48 | 0,10% | 824.106,00 |
| 21.12.2023 | 69,44 | 70,55 | 69,19 | 70,41 | 1,06% | 1.234.974,00 |
| 20.12.2023 | 70,73 | 71,27 | 69,64 | 69,67 | -1,78% | 1.168.726,00 |
| 19.12.2023 | 71,05 | 71,75 | 70,68 | 70,93 | -0,14% | 1.627.049,00 |
| 18.12.2023 | 70,07 | 71,39 | 69,80 | 71,03 | 2,25% | 1.906.627,00 |
| 15.12.2023 | 70,12 | 70,51 | 69,13 | 69,47 | -3,46% | 3.319.631,00 |
| 14.12.2023 | 75,31 | 75,31 | 71,20 | 71,96 | -5,03% | 2.904.567,00 |
| 13.12.2023 | 75,96 | 76,25 | 75,56 | 75,77 | 0,03% | 972.150,00 |
| 12.12.2023 | 74,95 | 75,77 | 74,62 | 75,75 | 1,01% | 1.176.169,00 |
| 11.12.2023 | 74,44 | 75,36 | 74,20 | 74,99 | 1,13% | 1.258.983,00 |
| 08.12.2023 | 74,00 | 74,30 | 73,60 | 74,15 | 0,50% | 821.369,00 |
| 07.12.2023 | 74,08 | 74,29 | 73,48 | 73,78 | -0,19% | 759.863,00 |
| 06.12.2023 | 74,09 | 74,48 | 73,27 | 73,92 | -0,18% | 851.464,00 |
| 05.12.2023 | 74,30 | 74,63 | 73,85 | 74,05 | -0,60% | 787.886,00 |