79,654$
-1,22%
Echtzeit-Aktienkurs Brown & Brown
Bid:
Ask:
Aktienkurse zur Brown & Brown Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.01.2026 | 80,61 | 80,76 | 79,06 | 79,61 | -1,28% | 2.922.944,00 |
| 09.01.2026 | 80,67 | 80,90 | 79,65 | 80,64 | 0,06% | 2.231.975,00 |
| 08.01.2026 | 79,48 | 81,25 | 78,59 | 80,59 | 2,26% | 3.005.149,00 |
| 07.01.2026 | 80,90 | 80,90 | 77,86 | 78,81 | -1,82% | 2.401.735,00 |
| 06.01.2026 | 79,64 | 80,76 | 79,33 | 80,27 | 0,44% | 2.909.102,00 |
| 05.01.2026 | 77,30 | 80,47 | 77,15 | 79,92 | 2,96% | 3.968.901,00 |
| 02.01.2026 | 79,77 | 79,77 | 77,35 | 77,62 | -2,61% | 2.651.577,00 |
| 31.12.2025 | 79,97 | 80,44 | 79,52 | 79,70 | -0,65% | 1.760.101,00 |
| 30.12.2025 | 80,63 | 81,04 | 80,01 | 80,22 | -0,79% | 2.185.817,00 |
| 29.12.2025 | 80,96 | 81,47 | 80,62 | 80,86 | 0,10% | 1.651.799,00 |
| 26.12.2025 | 80,72 | 81,00 | 80,34 | 80,78 | -0,05% | 1.105.894,00 |
| 24.12.2025 | 79,85 | 80,94 | 79,65 | 80,82 | 1,08% | 1.109.239,00 |
| 23.12.2025 | 80,50 | 80,53 | 79,17 | 79,96 | -0,51% | 2.948.720,00 |
| 22.12.2025 | 79,85 | 81,17 | 79,77 | 80,37 | 0,24% | 2.790.174,00 |
| 19.12.2025 | 80,86 | 81,57 | 80,14 | 80,18 | -1,10% | 7.216.347,00 |
| 18.12.2025 | 80,45 | 81,52 | 80,04 | 81,07 | 0,56% | 2.192.722,00 |
| 17.12.2025 | 80,52 | 81,74 | 80,24 | 80,62 | -0,43% | 1.842.033,00 |
| 16.12.2025 | 82,35 | 82,58 | 80,40 | 80,97 | -1,65% | 2.824.910,00 |
| 15.12.2025 | 81,88 | 82,38 | 81,51 | 82,33 | 0,87% | 2.715.588,00 |
| 12.12.2025 | 79,81 | 81,69 | 79,56 | 81,62 | 2,60% | 2.675.665,00 |
| 11.12.2025 | 78,05 | 79,79 | 78,05 | 79,55 | 2,63% | 2.603.436,00 |
| 10.12.2025 | 78,21 | 78,55 | 76,81 | 77,51 | -1,15% | 2.144.490,00 |
| 09.12.2025 | 78,42 | 79,05 | 77,67 | 78,41 | 0,99% | 2.395.080,00 |
| 08.12.2025 | 77,99 | 78,44 | 77,10 | 77,64 | -0,93% | 2.813.911,00 |
| 05.12.2025 | 79,85 | 79,86 | 77,63 | 78,37 | -1,59% | 2.124.218,00 |
| 04.12.2025 | 79,75 | 80,51 | 79,07 | 79,64 | -0,01% | 2.249.454,00 |
| 03.12.2025 | 80,00 | 80,64 | 79,30 | 79,65 | -0,24% | 1.681.713,00 |
| 02.12.2025 | 81,33 | 81,72 | 79,74 | 79,84 | -1,65% | 2.030.093,00 |
| 01.12.2025 | 80,40 | 82,25 | 80,40 | 81,18 | 0,93% | 3.066.333,00 |
| 28.11.2025 | 80,45 | 81,12 | 80,10 | 80,43 | -0,02% | 1.051.053,00 |
| 26.11.2025 | 80,58 | 81,32 | 80,05 | 80,45 | -0,07% | 1.365.251,00 |
| 25.11.2025 | 79,39 | 80,55 | 79,39 | 80,51 | 1,59% | 1.744.387,00 |
| 24.11.2025 | 80,26 | 80,40 | 79,00 | 79,25 | -1,33% | 2.783.825,00 |
| 21.11.2025 | 80,00 | 81,18 | 79,23 | 80,32 | 0,88% | 2.297.446,00 |
| 20.11.2025 | 78,61 | 79,99 | 78,36 | 79,62 | 1,03% | 2.741.503,00 |
| 19.11.2025 | 80,15 | 80,91 | 78,09 | 78,81 | -1,40% | 2.291.219,00 |
| 18.11.2025 | 80,79 | 82,03 | 79,61 | 79,93 | -0,97% | 2.602.245,00 |
| 17.11.2025 | 80,75 | 81,15 | 80,02 | 80,71 | 0,01% | 2.446.222,00 |
| 14.11.2025 | 80,40 | 81,48 | 79,67 | 80,70 | 0,80% | 2.521.366,00 |
| 13.11.2025 | 80,20 | 81,38 | 79,90 | 80,06 | -0,17% | 2.505.664,00 |
| 12.11.2025 | 80,00 | 80,67 | 79,54 | 80,20 | 0,20% | 2.495.883,00 |
| 11.11.2025 | 78,88 | 80,18 | 78,25 | 80,04 | 1,95% | 2.221.408,00 |
| 10.11.2025 | 78,26 | 79,08 | 76,96 | 78,51 | -0,04% | 2.908.619,00 |
| 07.11.2025 | 76,84 | 79,00 | 76,58 | 78,54 | 2,77% | 2.560.912,00 |
| 06.11.2025 | 77,49 | 77,77 | 76,17 | 76,42 | -1,82% | 2.429.102,00 |
| 05.11.2025 | 78,78 | 79,20 | 77,83 | 77,84 | -1,46% | 2.866.708,00 |
| 04.11.2025 | 77,77 | 79,10 | 77,58 | 78,99 | 1,50% | 4.574.806,00 |
| 03.11.2025 | 78,78 | 78,95 | 76,96 | 77,82 | -2,41% | 4.180.924,00 |
| 31.10.2025 | 79,42 | 80,34 | 79,30 | 79,74 | -0,88% | 4.256.976,00 |
| 30.10.2025 | 80,28 | 81,56 | 80,26 | 80,45 | 0,19% | 4.075.269,00 |
| 29.10.2025 | 82,40 | 82,40 | 79,68 | 80,30 | -2,52% | 5.728.900,00 |
| 28.10.2025 | 86,75 | 86,75 | 81,39 | 82,38 | -6,13% | 7.394.042,00 |
| 27.10.2025 | 88,48 | 89,05 | 87,25 | 87,76 | -0,27% | 3.667.635,00 |
| 24.10.2025 | 88,93 | 89,26 | 87,97 | 88,00 | -0,90% | 2.063.904,00 |
| 23.10.2025 | 89,64 | 90,15 | 88,38 | 88,80 | -0,45% | 2.572.824,00 |
| 22.10.2025 | 87,54 | 89,35 | 87,30 | 89,20 | 1,04% | 2.820.255,00 |
| 21.10.2025 | 87,87 | 89,25 | 87,28 | 88,28 | 0,87% | 3.970.783,00 |
| 20.10.2025 | 87,91 | 87,94 | 86,79 | 87,52 | -0,27% | 2.264.502,00 |
| 17.10.2025 | 87,65 | 88,21 | 87,31 | 87,76 | 0,39% | - |
| 16.10.2025 | 92,45 | 92,91 | 87,39 | 87,42 | -6,97% | 4.429.093,00 |
| 15.10.2025 | 93,89 | 95,25 | 93,17 | 93,97 | -0,84% | 1.831.175,00 |
| 14.10.2025 | 94,56 | 94,96 | 93,80 | 94,77 | 0,31% | 1.902.490,00 |
| 13.10.2025 | 94,97 | 95,69 | 94,46 | 94,48 | -1,52% | 3.021.430,00 |
| 10.10.2025 | 96,00 | 96,13 | 95,02 | 95,94 | 0,46% | 3.241.192,00 |
| 09.10.2025 | 95,81 | 96,03 | 94,89 | 95,50 | -0,48% | 2.977.704,00 |
| 08.10.2025 | 95,64 | 96,55 | 95,02 | 95,96 | 0,43% | 2.734.673,00 |
| 07.10.2025 | 94,61 | 95,60 | 94,61 | 95,55 | 1,18% | 2.526.801,00 |
| 06.10.2025 | 94,42 | 94,83 | 93,90 | 94,44 | -0,54% | 2.155.783,00 |
| 03.10.2025 | 93,22 | 95,26 | 92,89 | 94,95 | 1,61% | 1.571.484,00 |
| 02.10.2025 | 92,60 | 93,87 | 91,61 | 93,45 | 0,74% | 2.107.829,00 |
| 01.10.2025 | 94,12 | 94,16 | 92,53 | 92,76 | -1,10% | 2.592.512,00 |
| 30.09.2025 | 92,74 | 94,29 | 92,22 | 93,79 | 0,83% | 2.744.864,00 |
| 29.09.2025 | 93,78 | 93,78 | 92,73 | 93,02 | -0,81% | 2.358.362,00 |
| 26.09.2025 | 93,15 | 94,12 | 92,79 | 93,78 | 1,22% | 2.042.735,00 |
| 25.09.2025 | 93,55 | 94,00 | 91,80 | 92,65 | -0,61% | 2.001.498,00 |
| 24.09.2025 | 91,55 | 93,51 | 91,47 | 93,22 | 1,12% | 2.557.800,00 |
| 23.09.2025 | 92,39 | 93,04 | 91,55 | 92,19 | -0,44% | 2.210.418,00 |
| 22.09.2025 | 91,61 | 92,64 | 91,31 | 92,60 | 0,95% | 3.422.325,00 |
| 19.09.2025 | 92,32 | 92,46 | 91,30 | 91,73 | -0,15% | 6.468.431,00 |
| 18.09.2025 | 91,69 | 92,90 | 91,69 | 91,87 | -0,37% | 3.189.453,00 |
| 17.09.2025 | 91,57 | 93,30 | 91,57 | 92,21 | 1,42% | 3.282.777,00 |
| 16.09.2025 | 90,63 | 91,47 | 89,99 | 90,92 | 0,04% | 2.230.966,00 |
| 15.09.2025 | 93,43 | 93,93 | 90,79 | 90,88 | -2,84% | 1.910.308,00 |
| 12.09.2025 | 93,83 | 94,46 | 93,46 | 93,54 | -0,74% | 1.463.642,00 |
| 11.09.2025 | 92,49 | 94,31 | 92,49 | 94,24 | 1,88% | 3.147.161,00 |
| 10.09.2025 | 92,84 | 93,49 | 92,04 | 92,50 | -1,04% | 2.710.556,00 |
| 09.09.2025 | 95,14 | 95,27 | 93,44 | 93,47 | -1,97% | 1.767.971,00 |
| 08.09.2025 | 94,67 | 95,46 | 94,03 | 95,35 | 0,59% | 2.518.158,00 |
| 05.09.2025 | 95,46 | 96,13 | 94,15 | 94,79 | -0,73% | 1.378.853,00 |
| 04.09.2025 | 95,43 | 95,60 | 94,37 | 95,49 | 0,21% | 2.188.942,00 |
| 03.09.2025 | 95,27 | 95,44 | 94,59 | 95,29 | -0,15% | 1.768.495,00 |
| 02.09.2025 | 96,60 | 97,15 | 94,47 | 95,43 | -1,57% | 2.456.004,00 |
| 29.08.2025 | 96,40 | 97,49 | 96,29 | 96,95 | 0,76% | 1.755.323,00 |
| 28.08.2025 | 96,03 | 96,27 | 95,15 | 96,22 | 0,12% | 1.548.808,00 |
| 27.08.2025 | 96,00 | 96,99 | 95,93 | 96,10 | 0,05% | 2.120.010,00 |
| 26.08.2025 | 96,55 | 96,85 | 95,31 | 96,05 | -0,69% | 3.824.577,00 |
| 25.08.2025 | 96,18 | 97,73 | 95,70 | 96,72 | 0,06% | 2.732.044,00 |
| 22.08.2025 | 97,03 | 97,39 | 96,53 | 96,66 | 0,27% | 1.593.835,00 |
| 21.08.2025 | 96,52 | 96,98 | 95,78 | 96,40 | -0,40% | 2.248.184,00 |
| 20.08.2025 | 96,86 | 98,30 | 96,60 | 96,79 | -0,09% | 2.573.720,00 |