101,592$
1,05%
Echtzeit-Aktienkurs Brown & Brown
Bid:
Ask:
Aktienkurse zur Brown & Brown Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.01.2025 | 101,12 | 101,87 | 100,40 | 101,59 | 1,04% | 1.066.623,00 |
| 02.01.2025 | 102,30 | 102,89 | 100,18 | 100,54 | -1,45% | 1.502.202,00 |
| 31.12.2024 | 102,15 | 102,56 | 101,55 | 102,02 | 0,03% | 716.016,00 |
| 30.12.2024 | 102,00 | 102,42 | 101,04 | 101,99 | -0,87% | 1.080.626,00 |
| 27.12.2024 | 103,20 | 103,89 | 102,38 | 102,89 | -0,82% | 676.558,00 |
| 26.12.2024 | 103,15 | 103,88 | 102,96 | 103,74 | -0,11% | 587.963,00 |
| 24.12.2024 | 102,53 | 103,94 | 102,19 | 103,85 | 1,02% | 338.327,00 |
| 23.12.2024 | 102,38 | 102,94 | 101,63 | 102,80 | -0,13% | 773.008,00 |
| 20.12.2024 | 102,30 | 103,86 | 101,91 | 102,93 | 0,62% | 2.725.982,00 |
| 19.12.2024 | 101,50 | 102,88 | 101,24 | 102,30 | 1,36% | 1.762.759,00 |
| 18.12.2024 | 103,32 | 103,78 | 100,86 | 100,93 | -2,18% | 1.456.017,00 |
| 17.12.2024 | 103,65 | 103,87 | 102,42 | 103,18 | -1,16% | 1.464.647,00 |
| 16.12.2024 | 104,29 | 105,03 | 103,99 | 104,39 | 0,19% | 1.357.163,00 |
| 13.12.2024 | 103,83 | 104,33 | 103,41 | 104,19 | 0,51% | 1.208.228,00 |
| 12.12.2024 | 104,62 | 105,05 | 103,46 | 103,66 | -0,43% | 952.643,00 |
| 11.12.2024 | 103,81 | 104,19 | 103,23 | 104,11 | 1,15% | 1.449.515,00 |
| 10.12.2024 | 105,22 | 105,22 | 102,13 | 102,93 | -2,60% | 1.744.036,00 |
| 09.12.2024 | 108,66 | 108,74 | 104,99 | 105,68 | -3,21% | 2.024.676,00 |
| 06.12.2024 | 110,24 | 110,69 | 108,55 | 109,18 | -1,24% | 1.242.790,00 |
| 05.12.2024 | 111,55 | 111,66 | 110,37 | 110,55 | -0,53% | 1.254.443,00 |
| 04.12.2024 | 111,14 | 111,80 | 110,78 | 111,14 | -0,22% | 782.259,00 |
| 03.12.2024 | 112,13 | 112,25 | 110,70 | 111,38 | -0,22% | 990.512,00 |
| 02.12.2024 | 113,01 | 113,22 | 110,85 | 111,63 | -1,30% | 991.076,00 |
| 29.11.2024 | 113,20 | 113,75 | 112,51 | 113,10 | -0,09% | 803.944,00 |
| 27.11.2024 | 113,74 | 114,15 | 112,93 | 113,20 | -0,19% | 777.566,00 |
| 26.11.2024 | 112,16 | 113,96 | 111,71 | 113,42 | 1,50% | 1.371.888,00 |
| 25.11.2024 | 111,38 | 112,97 | 111,31 | 111,74 | -0,28% | 1.844.508,00 |
| 22.11.2024 | 110,76 | 112,42 | 110,76 | 112,05 | 1,17% | 998.339,00 |
| 21.11.2024 | 109,76 | 111,38 | 109,48 | 110,75 | 1,04% | 1.081.789,00 |
| 20.11.2024 | 109,49 | 109,95 | 108,47 | 109,61 | 0,24% | 1.031.187,00 |
| 19.11.2024 | 109,13 | 109,75 | 108,18 | 109,35 | -0,39% | 827.313,00 |
| 18.11.2024 | 109,32 | 110,28 | 109,06 | 109,78 | -0,25% | 1.231.628,00 |
| 15.11.2024 | 109,12 | 110,28 | 108,34 | 110,05 | 0,47% | 1.501.946,00 |
| 14.11.2024 | 111,96 | 111,96 | 109,45 | 109,53 | -2,13% | 1.210.668,00 |
| 13.11.2024 | 112,98 | 112,98 | 111,81 | 111,91 | -0,45% | 1.254.926,00 |
| 12.11.2024 | 111,82 | 112,97 | 111,82 | 112,42 | 0,51% | 749.256,00 |
| 11.11.2024 | 113,24 | 113,47 | 111,68 | 111,85 | -0,52% | 1.132.236,00 |
| 08.11.2024 | 111,51 | 113,26 | 111,04 | 112,43 | 1,88% | 1.210.905,00 |
| 07.11.2024 | 110,92 | 111,06 | 109,67 | 110,35 | -0,42% | 1.265.982,00 |
| 06.11.2024 | 114,08 | 114,08 | 107,53 | 110,81 | 2,98% | 1.725.330,00 |
| 05.11.2024 | 105,28 | 107,61 | 105,18 | 107,60 | 2,04% | 1.030.575,00 |
| 04.11.2024 | 104,57 | 105,48 | 104,10 | 105,45 | 1,23% | 762.198,00 |
| 01.11.2024 | 105,00 | 105,45 | 104,13 | 104,17 | -0,45% | 923.729,00 |
| 31.10.2024 | 105,26 | 106,10 | 104,62 | 104,64 | -1,12% | 1.218.913,00 |
| 30.10.2024 | 105,33 | 106,13 | 105,05 | 105,83 | 0,75% | 1.611.857,00 |
| 29.10.2024 | 103,69 | 106,91 | 103,36 | 105,04 | 1,64% | 2.454.491,00 |
| 28.10.2024 | 104,95 | 105,22 | 103,00 | 103,35 | -0,61% | 1.909.520,00 |
| 25.10.2024 | 105,46 | 105,68 | 103,89 | 103,98 | -1,23% | 1.157.159,00 |
| 24.10.2024 | 106,21 | 106,55 | 105,25 | 105,28 | -0,70% | 1.110.012,00 |
| 23.10.2024 | 105,13 | 106,31 | 104,96 | 106,02 | 0,54% | 1.197.980,00 |
| 22.10.2024 | 105,37 | 105,84 | 104,12 | 105,45 | -0,57% | 1.769.538,00 |
| 21.10.2024 | 106,35 | 106,49 | 105,39 | 106,05 | -0,32% | 1.551.806,00 |
| 18.10.2024 | 107,38 | 107,38 | 105,45 | 106,39 | -0,51% | 4.537.563,00 |
| 17.10.2024 | 107,30 | 107,67 | 106,50 | 106,93 | 0,56% | 1.378.308,00 |
| 16.10.2024 | 105,58 | 106,58 | 105,40 | 106,33 | 0,44% | 1.184.180,00 |
| 15.10.2024 | 106,62 | 107,67 | 105,69 | 105,86 | -0,08% | 1.271.004,00 |
| 14.10.2024 | 105,23 | 106,25 | 104,92 | 105,94 | 1,14% | 1.077.756,00 |
| 11.10.2024 | 104,25 | 105,10 | 104,05 | 104,75 | 1,04% | 739.020,00 |
| 10.10.2024 | 106,48 | 106,67 | 102,84 | 103,67 | -2,07% | 1.175.171,00 |
| 09.10.2024 | 105,22 | 106,37 | 104,82 | 105,86 | 0,58% | 1.170.949,00 |
| 08.10.2024 | 103,38 | 105,93 | 103,38 | 105,25 | 3,05% | 1.538.308,00 |
| 07.10.2024 | 105,24 | 105,60 | 101,55 | 102,13 | -3,33% | 1.857.288,00 |
| 04.10.2024 | 104,89 | 105,76 | 104,47 | 105,65 | 0,97% | 1.080.895,00 |
| 03.10.2024 | 105,00 | 105,40 | 104,26 | 104,63 | -0,39% | 1.431.505,00 |
| 02.10.2024 | 104,99 | 105,28 | 104,54 | 105,04 | 0,03% | 1.563.379,00 |
| 01.10.2024 | 104,00 | 105,67 | 103,53 | 105,01 | 1,36% | 1.876.010,00 |
| 30.09.2024 | 103,09 | 103,68 | 102,18 | 103,60 | 0,93% | 1.872.525,00 |
| 27.09.2024 | 102,68 | 103,18 | 102,40 | 102,65 | -0,35% | 1.460.894,00 |
| 26.09.2024 | 103,12 | 103,73 | 102,52 | 103,01 | -0,33% | 1.704.386,00 |
| 25.09.2024 | 104,00 | 104,58 | 102,90 | 103,35 | -0,01% | 1.523.810,00 |
| 24.09.2024 | 101,86 | 103,38 | 101,02 | 103,36 | 1,13% | 3.376.551,00 |
| 23.09.2024 | 101,27 | 102,24 | 100,80 | 102,21 | 1,19% | 2.341.631,00 |
| 20.09.2024 | 101,30 | 101,45 | 99,69 | 101,01 | -0,43% | 3.805.157,00 |
| 19.09.2024 | 102,67 | 102,67 | 101,17 | 101,45 | -1,03% | 3.374.370,00 |
| 18.09.2024 | 103,33 | 103,86 | 102,19 | 102,51 | -0,67% | 2.614.112,00 |
| 17.09.2024 | 104,06 | 104,13 | 102,87 | 103,20 | -0,87% | 1.007.755,00 |
| 16.09.2024 | 103,82 | 104,68 | 103,57 | 104,11 | 0,95% | 1.600.000,00 |
| 13.09.2024 | 102,03 | 103,27 | 101,39 | 103,13 | 0,94% | 1.578.078,00 |
| 12.09.2024 | 100,60 | 102,36 | 100,00 | 102,17 | 1,46% | 1.194.539,00 |
| 11.09.2024 | 102,78 | 102,78 | 99,40 | 100,70 | -2,36% | 1.741.497,00 |
| 10.09.2024 | 103,92 | 104,90 | 103,07 | 103,13 | -0,57% | 1.439.828,00 |
| 09.09.2024 | 104,63 | 105,10 | 103,34 | 103,72 | -0,21% | 1.406.469,00 |
| 06.09.2024 | 104,63 | 105,21 | 103,75 | 103,94 | -0,66% | 1.035.733,00 |
| 05.09.2024 | 105,90 | 105,90 | 103,63 | 104,63 | -1,12% | 994.759,00 |
| 04.09.2024 | 105,14 | 106,02 | 104,99 | 105,82 | 0,82% | 748.903,00 |
| 03.09.2024 | 105,13 | 105,71 | 104,45 | 104,96 | -0,16% | 1.174.693,00 |
| 30.08.2024 | 104,86 | 105,45 | 104,30 | 105,13 | 0,46% | 1.437.928,00 |
| 29.08.2024 | 103,88 | 105,02 | 103,37 | 104,65 | 0,74% | 924.836,00 |
| 28.08.2024 | 103,28 | 104,15 | 102,68 | 103,88 | 0,85% | 686.290,00 |
| 27.08.2024 | 102,39 | 103,10 | 102,20 | 103,00 | 0,75% | 591.308,00 |
| 26.08.2024 | 102,11 | 102,64 | 101,73 | 102,23 | 0,23% | 896.654,00 |
| 23.08.2024 | 103,71 | 103,75 | 101,85 | 102,00 | -1,61% | 935.077,00 |
| 22.08.2024 | 103,62 | 103,87 | 103,12 | 103,67 | 0,20% | 643.142,00 |
| 21.08.2024 | 103,82 | 103,83 | 102,61 | 103,46 | 0,55% | 643.313,00 |
| 20.08.2024 | 102,91 | 103,18 | 102,34 | 102,89 | 0,36% | 1.159.099,00 |
| 19.08.2024 | 101,87 | 102,59 | 101,42 | 102,52 | 0,64% | 768.976,00 |
| 16.08.2024 | 101,39 | 101,94 | 100,89 | 101,87 | 0,67% | 1.458.427,00 |
| 15.08.2024 | 101,66 | 101,80 | 100,47 | 101,19 | -0,11% | 1.211.783,00 |
| 14.08.2024 | 100,12 | 101,37 | 100,01 | 101,30 | 1,36% | 1.113.688,00 |
| 13.08.2024 | 99,92 | 100,22 | 99,16 | 99,94 | 0,38% | 826.118,00 |