49,828€
-1,11%
Echtzeit-Aktienkurs Brown & Brown
Bid:
Ask:
Aktienkurse zur Brown & Brown Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 49,34 | 49,53 | 48,71 | 49,18 | -0,26% | 438,00 |
| 04.05.2026 | 49,56 | 50,29 | 48,93 | 49,31 | -3,84% | 743,00 |
| 30.04.2026 | 52,87 | 52,91 | 49,99 | 51,28 | -2,91% | 1.978,00 |
| 29.04.2026 | 53,99 | 54,65 | 52,77 | 52,82 | -2,07% | 391,00 |
| 28.04.2026 | 55,85 | 57,15 | 52,67 | 53,93 | -4,40% | 800,00 |
| 27.04.2026 | 56,23 | 57,15 | 55,76 | 56,42 | 0,36% | 1.104,00 |
| 24.04.2026 | 57,82 | 57,85 | 56,14 | 56,21 | -2,77% | 225,00 |
| 23.04.2026 | 57,82 | 58,12 | 57,37 | 57,81 | -0,32% | 1.660,00 |
| 22.04.2026 | 58,79 | 59,05 | 57,57 | 58,00 | -1,28% | 187,00 |
| 21.04.2026 | 57,56 | 59,06 | 57,54 | 58,75 | 2,14% | 256,00 |
| 20.04.2026 | 57,39 | 58,12 | 57,29 | 57,52 | -0,09% | 88,00 |
| 17.04.2026 | 58,43 | 58,65 | 57,36 | 57,57 | -1,46% | 560,00 |
| 16.04.2026 | 57,12 | 58,63 | 57,12 | 58,42 | 2,27% | 539,00 |
| 15.04.2026 | 56,44 | 57,62 | 56,35 | 57,13 | 1,25% | 715,00 |
| 14.04.2026 | 57,33 | 57,43 | 56,27 | 56,42 | -1,62% | 146,00 |
| 13.04.2026 | 55,53 | 57,39 | 55,50 | 57,35 | 3,26% | 1.159,00 |
| 10.04.2026 | 57,41 | 57,49 | 54,97 | 55,54 | -3,20% | 520,00 |
| 09.04.2026 | 58,13 | 58,15 | 56,88 | 57,38 | -1,28% | 253,00 |
| 08.04.2026 | 57,93 | 58,17 | 56,62 | 58,12 | 1,53% | 417,00 |
| 07.04.2026 | 57,68 | 57,74 | 56,85 | 57,25 | 0,15% | 227,00 |
| 02.04.2026 | 55,36 | 57,32 | 55,34 | 57,16 | 2,88% | 415,00 |
| 01.04.2026 | 56,35 | 56,52 | 54,86 | 55,56 | -1,57% | 868,00 |
| 31.03.2026 | 57,14 | 57,89 | 55,93 | 56,45 | -0,90% | 81,00 |
| 30.03.2026 | 55,09 | 57,59 | 55,07 | 56,96 | 3,37% | 642,00 |
| 27.03.2026 | 56,48 | 56,85 | 55,01 | 55,10 | -2,46% | 812,00 |
| 26.03.2026 | 55,58 | 56,74 | 55,32 | 56,49 | 1,57% | 636,00 |
| 25.03.2026 | 57,36 | 57,82 | 54,75 | 55,62 | -2,92% | 220,00 |
| 24.03.2026 | 57,62 | 58,12 | 57,21 | 57,29 | -0,30% | 427,00 |
| 23.03.2026 | 57,69 | 59,17 | 57,45 | 57,46 | -0,90% | 1.458,00 |
| 20.03.2026 | 57,66 | 59,08 | 57,40 | 57,98 | 0,90% | 1.093,00 |
| 19.03.2026 | 58,52 | 59,09 | 57,29 | 57,46 | -1,81% | 10,00 |
| 18.03.2026 | 59,33 | 59,70 | 57,77 | 58,52 | -1,19% | 75,00 |
| 17.03.2026 | 60,16 | 61,08 | 59,16 | 59,23 | -1,51% | 454,00 |
| 16.03.2026 | 60,03 | 60,26 | 59,25 | 60,14 | 0,59% | 58,00 |
| 13.03.2026 | 58,93 | 60,22 | 58,87 | 59,79 | 1,78% | 80,00 |
| 12.03.2026 | 58,89 | 60,04 | 58,64 | 58,74 | -0,57% | 491,00 |
| 11.03.2026 | 58,95 | 59,53 | 58,41 | 59,08 | -0,01% | 1.075,00 |
| 10.03.2026 | 61,07 | 61,31 | 58,60 | 59,08 | -3,21% | 1.820,00 |
| 09.03.2026 | 62,89 | 63,51 | 60,93 | 61,04 | -3,50% | 552,00 |
| 06.03.2026 | 62,99 | 63,56 | 62,39 | 63,26 | 0,44% | 1.946,00 |
| 05.03.2026 | 61,93 | 63,55 | 61,60 | 62,98 | 1,98% | 1.581,00 |
| 04.03.2026 | 62,09 | 62,25 | 60,88 | 61,75 | -0,64% | 854,00 |
| 03.03.2026 | 61,72 | 62,55 | 60,96 | 62,15 | 0,36% | 406,00 |
| 02.03.2026 | 61,23 | 62,32 | 60,30 | 61,92 | 1,88% | 1.553,00 |
| 27.02.2026 | 61,76 | 62,61 | 60,23 | 60,78 | 0,69% | 533,00 |
| 26.02.2026 | 59,26 | 60,80 | 58,88 | 60,36 | 1,75% | 864,00 |
| 25.02.2026 | 59,17 | 59,83 | 58,71 | 59,32 | -0,01% | 2.287,00 |
| 24.02.2026 | 58,71 | 59,76 | 58,22 | 59,33 | 1,06% | 219,00 |
| 23.02.2026 | 58,70 | 59,29 | 58,28 | 58,70 | -0,63% | 311,00 |
| 20.02.2026 | 59,06 | 59,59 | 58,64 | 59,08 | 0,16% | 592,00 |
| 19.02.2026 | 59,07 | 59,69 | 58,57 | 58,98 | -0,26% | 189,00 |
| 18.02.2026 | 58,12 | 59,28 | 57,89 | 59,14 | 1,85% | 664,00 |
| 17.02.2026 | 57,81 | 59,18 | 57,77 | 58,06 | 0,48% | 121,00 |
| 16.02.2026 | 57,69 | 57,99 | 57,69 | 57,78 | 0,16% | 606,00 |
| 13.02.2026 | 58,62 | 59,39 | 57,33 | 57,69 | -1,49% | 408,00 |
| 12.02.2026 | 56,49 | 58,72 | 56,37 | 58,56 | 3,72% | 455,00 |
| 11.02.2026 | 56,74 | 57,19 | 55,41 | 56,46 | -0,67% | 1.149,00 |
| 10.02.2026 | 57,86 | 58,76 | 56,69 | 56,84 | -1,64% | 496,00 |
| 09.02.2026 | 62,24 | 62,29 | 57,44 | 57,79 | -7,46% | 759,00 |
| 06.02.2026 | 61,61 | 62,71 | 61,50 | 62,45 | 1,22% | 193,00 |
| 05.02.2026 | 62,81 | 63,72 | 61,41 | 61,70 | -1,59% | 643,00 |
| 04.02.2026 | 60,68 | 63,36 | 60,01 | 62,70 | 2,97% | 473,00 |
| 03.02.2026 | 60,34 | 61,21 | 59,76 | 60,89 | 0,66% | 1.443,00 |
| 02.02.2026 | 60,48 | 61,78 | 60,22 | 60,49 | -0,59% | 1.412,00 |
| 30.01.2026 | 60,25 | 61,20 | 59,96 | 60,85 | 1,06% | 145,00 |
| 29.01.2026 | 60,41 | 61,96 | 59,80 | 60,21 | -0,20% | 768,00 |
| 28.01.2026 | 61,84 | 62,32 | 60,16 | 60,33 | -2,03% | 1.542,00 |
| 27.01.2026 | 64,28 | 65,61 | 60,99 | 61,58 | -8,10% | 2.429,00 |
| 26.01.2026 | 66,69 | 67,47 | 66,32 | 67,01 | 0,10% | 286,00 |
| 23.01.2026 | 66,94 | 67,49 | 66,62 | 66,94 | 0,09% | 387,00 |
| 22.01.2026 | 66,76 | 66,97 | 66,10 | 66,88 | 0,13% | 454,00 |
| 21.01.2026 | 67,50 | 68,05 | 65,21 | 66,79 | -1,01% | 199,00 |
| 20.01.2026 | 67,99 | 68,28 | 67,04 | 67,47 | -1,37% | 335,00 |
| 19.01.2026 | 68,51 | 68,63 | 68,35 | 68,41 | -0,86% | 886,00 |
| 16.01.2026 | 68,73 | 69,16 | 68,04 | 69,00 | 0,41% | 1.264,00 |
| 15.01.2026 | 68,39 | 68,89 | 67,78 | 68,72 | 0,73% | 332,00 |
| 14.01.2026 | 67,86 | 69,01 | 67,67 | 68,22 | 0,47% | 697,00 |
| 13.01.2026 | 68,29 | 68,57 | 66,96 | 67,90 | -0,48% | 57,00 |
| 12.01.2026 | 69,01 | 69,16 | 67,73 | 68,23 | -1,53% | 736,00 |
| 09.01.2026 | 69,21 | 69,52 | 68,52 | 69,29 | 0,25% | 884,00 |
| 08.01.2026 | 67,45 | 69,75 | 67,45 | 69,12 | 2,38% | 1.115,00 |
| 07.01.2026 | 68,65 | 68,75 | 66,62 | 67,51 | -1,70% | 1.010,00 |
| 06.01.2026 | 68,07 | 69,08 | 67,83 | 68,68 | 0,75% | 374,00 |
| 05.01.2026 | 66,51 | 68,71 | 65,97 | 68,17 | 2,93% | 843,00 |
| 02.01.2026 | 67,91 | 68,24 | 66,02 | 66,23 | -3,65% | 472,00 |
| 30.12.2025 | 68,71 | 68,74 | 68,66 | 68,74 | 0,09% | 200,00 |
| 29.12.2025 | 68,61 | 69,15 | 68,52 | 68,68 | 1,30% | 924,00 |
| 23.12.2025 | 68,25 | 68,38 | 67,22 | 67,80 | -0,76% | 536,00 |
| 22.12.2025 | 68,41 | 69,04 | 67,84 | 68,32 | -0,23% | 774,00 |
| 19.12.2025 | 69,24 | 69,60 | 68,40 | 68,48 | -0,98% | 1.059,00 |
| 18.12.2025 | 68,69 | 69,50 | 68,24 | 69,16 | 0,70% | 338,00 |
| 17.12.2025 | 69,15 | 69,55 | 68,50 | 68,68 | -0,38% | 305,00 |
| 16.12.2025 | 70,08 | 70,11 | 68,43 | 68,94 | -1,58% | 415,00 |
| 15.12.2025 | 69,57 | 70,11 | 69,35 | 70,05 | 0,76% | 530,00 |
| 12.12.2025 | 67,78 | 69,58 | 67,73 | 69,52 | 2,58% | 680,00 |
| 11.12.2025 | 66,34 | 67,91 | 65,96 | 67,77 | 2,25% | 3.231,00 |
| 10.12.2025 | 67,41 | 67,45 | 65,77 | 66,28 | -1,73% | 3.092,00 |
| 09.12.2025 | 66,65 | 68,01 | 66,60 | 67,45 | 1,12% | 392,00 |
| 08.12.2025 | 67,16 | 67,40 | 66,26 | 66,70 | -0,85% | 401,00 |
| 05.12.2025 | 68,32 | 68,49 | 66,70 | 67,27 | -1,62% | 517,00 |