73,440$
0,44%
Echtzeit-Aktienkurs Brown & Brown Inc.
Bid:
Ask:
Aktienkurse zur Brown & Brown Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.03.2026 | 72,98 | 73,73 | 72,16 | 73,50 | 0,52% | 181,00 |
| 05.03.2026 | 71,93 | 73,80 | 71,93 | 73,12 | 1,77% | 181,00 |
| 04.03.2026 | 71,83 | 72,15 | 70,77 | 71,85 | -0,43% | 2.848.132,00 |
| 03.03.2026 | 71,48 | 72,66 | 70,52 | 72,16 | -0,28% | 2.485.207,00 |
| 02.03.2026 | 71,60 | 72,91 | 70,78 | 72,36 | 0,75% | 2.569.157,00 |
| 27.02.2026 | 71,87 | 72,23 | 71,15 | 71,82 | 0,84% | 4.063.253,00 |
| 26.02.2026 | 70,62 | 71,84 | 70,40 | 71,22 | 1,67% | 3.055.331,00 |
| 25.02.2026 | 70,03 | 70,65 | 69,20 | 70,05 | 0,30% | 2.402.108,00 |
| 24.02.2026 | 69,02 | 70,49 | 68,62 | 69,84 | 0,98% | 3.135.934,00 |
| 23.02.2026 | 69,19 | 70,16 | 68,81 | 69,16 | -0,62% | 3.830.522,00 |
| 20.02.2026 | 70,02 | 70,24 | 69,10 | 69,59 | 0,24% | 2.414.734,00 |
| 19.02.2026 | 69,49 | 70,24 | 68,90 | 69,42 | -0,39% | 3.077.926,00 |
| 18.02.2026 | 68,85 | 69,86 | 68,38 | 69,69 | 1,25% | 4.371.453,00 |
| 17.02.2026 | 68,94 | 70,10 | 68,46 | 68,83 | 0,53% | 5.252.878,00 |
| 13.02.2026 | 69,68 | 70,62 | 68,03 | 68,47 | -1,52% | 5.035.658,00 |
| 12.02.2026 | 68,89 | 69,67 | 67,04 | 69,53 | 3,75% | 6.743.588,00 |
| 11.02.2026 | 67,17 | 67,51 | 65,68 | 67,02 | -0,87% | 7.337.689,00 |
| 10.02.2026 | 69,11 | 70,06 | 67,43 | 67,61 | -1,54% | 5.264.631,00 |
| 09.02.2026 | 73,51 | 73,99 | 68,46 | 68,67 | -6,93% | 5.035.448,00 |
| 06.02.2026 | 73,03 | 74,12 | 72,91 | 73,78 | 1,53% | 2.275.291,00 |
| 05.02.2026 | 74,87 | 75,28 | 72,42 | 72,67 | -1,84% | 3.121.952,00 |
| 04.02.2026 | 71,76 | 74,76 | 71,33 | 74,03 | 2,88% | 3.065.870,00 |
| 03.02.2026 | 71,00 | 72,25 | 70,45 | 71,96 | 0,93% | 3.553.914,00 |
| 02.02.2026 | 72,26 | 73,11 | 70,92 | 71,30 | -1,11% | 3.096.876,00 |
| 30.01.2026 | 72,27 | 72,59 | 71,32 | 72,10 | 0,00% | 4.472.255,00 |
| 29.01.2026 | 72,71 | 74,05 | 71,48 | 72,10 | 0,00% | 3.512.568,00 |
| 28.01.2026 | 73,36 | 74,63 | 71,81 | 72,10 | -2,73% | 3.600.024,00 |
| 27.01.2026 | 74,30 | 76,18 | 73,10 | 74,12 | -6,91% | 6.471.375,00 |
| 26.01.2026 | 79,35 | 80,21 | 78,78 | 79,62 | 0,56% | 2.836.029,00 |
| 23.01.2026 | 77,99 | 79,34 | 77,99 | 79,18 | 0,71% | 2.734.751,00 |
| 22.01.2026 | 77,62 | 78,70 | 77,52 | 78,62 | 0,70% | 2.747.387,00 |
| 21.01.2026 | 79,22 | 79,98 | 76,31 | 78,07 | -1,31% | 2.914.405,00 |
| 20.01.2026 | 79,39 | 79,96 | 78,59 | 79,11 | -0,44% | 2.951.129,00 |
| 19.01.2026 | 79,44 | 79,53 | 79,30 | 79,46 | -0,69% | - |
| 16.01.2026 | 79,40 | 80,21 | 79,00 | 80,01 | 0,33% | 1.978.936,00 |
| 15.01.2026 | 79,38 | 79,89 | 78,54 | 79,75 | 0,40% | 2.101.484,00 |
| 14.01.2026 | 79,07 | 80,42 | 78,82 | 79,43 | 0,47% | 2.834.749,00 |
| 13.01.2026 | 79,52 | 79,98 | 77,95 | 79,06 | -0,69% | 2.872.321,00 |
| 12.01.2026 | 80,61 | 80,76 | 79,06 | 79,61 | -1,28% | 2.922.944,00 |
| 09.01.2026 | 80,59 | 80,90 | 79,65 | 80,64 | 0,06% | 2.230.074,00 |
| 08.01.2026 | 79,48 | 81,25 | 78,59 | 80,59 | 2,26% | 3.004.766,00 |
| 07.01.2026 | 80,90 | 80,90 | 77,86 | 78,81 | -1,82% | 2.401.652,00 |
| 06.01.2026 | 79,64 | 80,76 | 79,33 | 80,27 | 0,44% | 2.907.340,00 |
| 05.01.2026 | 77,30 | 80,47 | 77,15 | 79,92 | 2,96% | 3.968.648,00 |
| 02.01.2026 | 79,77 | 79,77 | 77,35 | 77,62 | -2,61% | 2.646.928,00 |
| 31.12.2025 | 79,97 | 80,44 | 79,52 | 79,70 | -0,65% | 1.760.101,00 |
| 30.12.2025 | 80,64 | 81,04 | 80,01 | 80,22 | -0,79% | 2.185.585,00 |
| 29.12.2025 | 80,96 | 81,47 | 80,62 | 80,86 | 0,10% | 1.651.262,00 |
| 26.12.2025 | 80,72 | 81,00 | 80,34 | 80,78 | -0,05% | 1.104.490,00 |
| 24.12.2025 | 79,85 | 80,94 | 79,65 | 80,82 | 1,08% | 1.109.239,00 |
| 23.12.2025 | 80,49 | 80,53 | 79,17 | 79,96 | -0,51% | 2.926.727,00 |
| 22.12.2025 | 79,85 | 81,17 | 79,77 | 80,37 | 0,24% | 2.772.295,00 |
| 19.12.2025 | 81,01 | 81,57 | 80,14 | 80,18 | -1,10% | 7.150.175,00 |
| 18.12.2025 | 80,45 | 81,52 | 80,04 | 81,07 | 0,56% | 2.192.417,00 |
| 17.12.2025 | 80,52 | 81,74 | 80,24 | 80,62 | -0,43% | 1.840.533,00 |
| 16.12.2025 | 82,35 | 82,58 | 80,40 | 80,97 | -1,65% | 2.824.722,00 |
| 15.12.2025 | 81,88 | 82,38 | 81,51 | 82,33 | 0,87% | 2.714.468,00 |
| 12.12.2025 | 79,81 | 81,69 | 79,56 | 81,62 | 2,60% | 2.638.853,00 |
| 11.12.2025 | 78,05 | 79,79 | 78,05 | 79,55 | 2,63% | 2.602.078,00 |
| 10.12.2025 | 78,21 | 78,55 | 76,81 | 77,51 | -1,15% | 2.136.806,00 |
| 09.12.2025 | 78,42 | 79,05 | 77,67 | 78,41 | 0,99% | 2.392.048,00 |
| 08.12.2025 | 77,99 | 78,44 | 77,10 | 77,64 | -0,93% | 2.808.067,00 |
| 05.12.2025 | 79,85 | 79,86 | 77,63 | 78,37 | -1,59% | 2.099.706,00 |
| 04.12.2025 | 79,75 | 80,51 | 79,07 | 79,64 | -0,01% | 2.219.103,00 |
| 03.12.2025 | 80,00 | 80,64 | 79,30 | 79,65 | -0,24% | 1.638.438,00 |
| 02.12.2025 | 81,33 | 81,72 | 79,74 | 79,84 | -1,65% | 2.030.075,00 |
| 01.12.2025 | 80,40 | 82,25 | 80,40 | 81,18 | 0,93% | 3.065.774,00 |
| 28.11.2025 | 80,45 | 81,12 | 80,10 | 80,43 | -0,02% | 1.051.028,00 |
| 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% | 1.707.504,00 |
| 24.11.2025 | 80,26 | 80,40 | 79,00 | 79,25 | -1,33% | 2.713.492,00 |
| 21.11.2025 | 79,99 | 81,18 | 79,23 | 80,32 | 0,88% | 2.293.585,00 |
| 20.11.2025 | 78,61 | 79,99 | 78,36 | 79,62 | 1,03% | 2.651.377,00 |
| 19.11.2025 | 80,15 | 80,91 | 78,09 | 78,81 | -1,40% | 2.288.926,00 |
| 18.11.2025 | 80,79 | 82,03 | 79,61 | 79,93 | -0,97% | 2.600.210,00 |
| 17.11.2025 | 80,75 | 81,15 | 80,02 | 80,71 | 0,01% | 2.436.030,00 |
| 14.11.2025 | 80,53 | 81,48 | 79,67 | 80,70 | 0,80% | 2.521.264,00 |
| 13.11.2025 | 80,20 | 81,38 | 79,90 | 80,06 | -0,17% | 2.505.291,00 |
| 12.11.2025 | 80,00 | 80,67 | 79,54 | 80,20 | 0,20% | 2.495.351,00 |
| 11.11.2025 | 78,88 | 80,18 | 78,25 | 80,04 | 1,95% | 2.219.732,00 |
| 10.11.2025 | 78,26 | 79,08 | 76,96 | 78,51 | -0,04% | 2.907.622,00 |
| 07.11.2025 | 76,58 | 79,00 | 76,58 | 78,54 | 2,77% | 2.555.820,00 |
| 06.11.2025 | 77,49 | 77,77 | 76,17 | 76,42 | -1,82% | 2.372.216,00 |
| 05.11.2025 | 78,78 | 79,20 | 77,83 | 77,84 | -1,46% | 2.726.932,00 |
| 04.11.2025 | 77,77 | 79,10 | 77,58 | 78,99 | 1,50% | 4.574.427,00 |
| 03.11.2025 | 78,78 | 78,95 | 76,96 | 77,82 | -2,41% | 4.118.661,00 |
| 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 | 89,18 | 89,26 | 87,97 | 88,00 | -0,90% | 2.062.413,00 |
| 23.10.2025 | 89,64 | 90,15 | 88,38 | 88,80 | -0,45% | - |
| 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 |