80,085$
2,01%
Echtzeit-Aktienkurs Brown & Brown Inc.
Bid:
Ask:
Aktienkurse zur Brown & Brown Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.11.2025 | 78,77 | 80,07 | 78,39 | 79,84 | 1,69% | - |
| 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 |
| 19.08.2025 | 95,45 | 96,91 | 95,34 | 96,88 | 2,03% | 1.518.676,00 |
| 18.08.2025 | 95,37 | 95,60 | 94,59 | 94,95 | -0,41% | 2.878.645,00 |
| 15.08.2025 | 95,62 | 96,20 | 95,22 | 95,34 | 0,22% | 3.943.721,00 |
| 14.08.2025 | 96,16 | 96,16 | 94,57 | 95,13 | -0,81% | 2.597.828,00 |
| 13.08.2025 | 94,63 | 96,12 | 94,44 | 95,91 | 1,21% | 2.550.516,00 |
| 12.08.2025 | 94,75 | 94,95 | 93,87 | 94,76 | 0,17% | 2.643.034,00 |
| 11.08.2025 | 93,95 | 94,67 | 93,71 | 94,60 | 1,01% | 2.979.963,00 |
| 08.08.2025 | 92,86 | 93,78 | 92,41 | 93,65 | 1,23% | 3.643.562,00 |
| 07.08.2025 | 92,06 | 93,14 | 91,51 | 92,51 | 0,77% | 4.129.303,00 |
| 06.08.2025 | 91,55 | 91,86 | 90,38 | 91,80 | 0,14% | 3.344.172,00 |
| 05.08.2025 | 92,65 | 93,09 | 91,60 | 91,67 | -1,11% | 3.319.160,00 |
| 04.08.2025 | 92,25 | 93,13 | 91,90 | 92,70 | 0,50% | 3.981.633,00 |
| 01.08.2025 | 92,00 | 92,54 | 90,55 | 92,24 | 0,95% | 3.540.455,00 |
| 31.07.2025 | 91,98 | 92,99 | 91,00 | 91,37 | -1,69% | 5.835.238,00 |
| 30.07.2025 | 94,00 | 94,50 | 91,61 | 92,94 | 1,12% | 7.490.441,00 |
| 29.07.2025 | 97,28 | 98,10 | 91,55 | 91,91 | -10,40% | 10.471.457,00 |
| 28.07.2025 | 104,10 | 104,10 | 102,47 | 102,58 | -0,77% | 4.150.123,00 |
| 25.07.2025 | 103,20 | 104,25 | 103,14 | 103,38 | 0,58% | 3.136.317,00 |
| 24.07.2025 | 102,69 | 103,60 | 102,69 | 102,78 | -0,39% | 3.160.854,00 |
| 23.07.2025 | 103,57 | 103,63 | 102,40 | 103,18 | -0,06% | 2.730.659,00 |
| 22.07.2025 | 102,55 | 103,58 | 102,36 | 103,24 | 0,73% | 1.939.036,00 |
| 21.07.2025 | 103,55 | 104,07 | 102,44 | 102,49 | -1,30% | 2.133.929,00 |
| 18.07.2025 | 104,23 | 104,97 | 103,58 | 103,84 | -0,28% | 1.973.343,00 |
| 17.07.2025 | 104,74 | 105,06 | 103,79 | 104,13 | -0,80% | 3.339.965,00 |
| 16.07.2025 | 106,72 | 106,73 | 104,40 | 104,97 | -1,20% | 3.438.058,00 |
| 15.07.2025 | 107,59 | 108,08 | 106,21 | 106,25 | -1,60% | 2.251.457,00 |
| 14.07.2025 | 106,94 | 108,23 | 106,33 | 107,98 | 1,15% | 2.146.120,00 |
| 11.07.2025 | 107,72 | 107,94 | 106,57 | 106,75 | -0,98% | 2.415.776,00 |
| 10.07.2025 | 107,98 | 108,36 | 107,05 | 107,81 | -0,30% | 3.007.517,00 |
| 09.07.2025 | 107,41 | 108,23 | 106,63 | 108,13 | 0,82% | 2.739.328,00 |
| 08.07.2025 | 106,99 | 108,03 | 106,80 | 107,25 | -0,52% | 3.346.752,00 |
| 07.07.2025 | 108,51 | 108,66 | 107,32 | 107,81 | -0,82% | 3.500.837,00 |
| 03.07.2025 | 108,70 | 108,75 | 107,69 | 108,70 | 0,83% | 2.979.841,00 |
| 02.07.2025 | 108,31 | 108,79 | 105,97 | 107,81 | -1,03% | 10.207.692,00 |
| 01.07.2025 | 110,98 | 111,01 | 107,67 | 108,93 | -1,75% | 5.379.765,00 |
| 30.06.2025 | 109,38 | 111,09 | 109,16 | 110,87 | 1,18% | 3.813.956,00 |
| 27.06.2025 | 109,35 | 110,80 | 109,15 | 109,58 | 0,28% | 12.691.451,00 |
| 26.06.2025 | 108,69 | 109,58 | 107,88 | 109,27 | 0,82% | 4.154.964,00 |
| 25.06.2025 | 110,57 | 110,90 | 107,96 | 108,38 | -2,32% | 3.104.059,00 |
| 24.06.2025 | 111,06 | 111,10 | 108,85 | 110,95 | 0,03% | 3.772.167,00 |
| 23.06.2025 | 108,89 | 110,96 | 108,30 | 110,92 | 2,10% | 4.046.600,00 |