95,340$
0,22%
Echtzeit-Aktienkurs Brown & Brown
Bid:
Ask:
Aktienkurse zur Brown & Brown Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.08.2025 | 95,61 | 96,20 | 95,22 | 95,34 | 0,22% | 3.928.725,00 |
| 14.08.2025 | 96,00 | 96,16 | 94,57 | 95,13 | -0,81% | 2.597.653,00 |
| 13.08.2025 | 94,50 | 96,12 | 94,44 | 95,91 | 1,21% | 2.498.455,00 |
| 12.08.2025 | 94,95 | 94,95 | 93,87 | 94,76 | 0,17% | 2.541.755,00 |
| 11.08.2025 | 93,83 | 94,67 | 93,71 | 94,60 | 1,01% | 2.865.209,00 |
| 08.08.2025 | 92,69 | 93,78 | 92,41 | 93,65 | 1,23% | 3.439.568,00 |
| 07.08.2025 | 92,33 | 93,14 | 91,51 | 92,51 | 0,77% | 4.125.096,00 |
| 06.08.2025 | 91,39 | 91,86 | 90,38 | 91,80 | 0,14% | 3.340.421,00 |
| 05.08.2025 | 92,60 | 93,09 | 91,60 | 91,67 | -1,11% | 3.314.688,00 |
| 04.08.2025 | 92,34 | 93,13 | 91,90 | 92,70 | 0,50% | 3.963.236,00 |
| 01.08.2025 | 91,57 | 92,54 | 90,55 | 92,24 | 0,95% | 3.540.302,00 |
| 31.07.2025 | 91,98 | 92,99 | 91,00 | 91,37 | -1,69% | 5.812.553,00 |
| 30.07.2025 | 94,18 | 94,50 | 91,61 | 92,94 | 1,12% | 7.488.618,00 |
| 29.07.2025 | 97,28 | 98,10 | 91,55 | 91,91 | -10,40% | 10.205.731,00 |
| 28.07.2025 | 104,10 | 104,10 | 102,47 | 102,58 | -0,77% | 4.084.346,00 |
| 25.07.2025 | 103,14 | 104,25 | 103,14 | 103,38 | 0,58% | 3.130.095,00 |
| 24.07.2025 | 103,18 | 103,60 | 102,69 | 102,78 | -0,39% | 2.960.942,00 |
| 23.07.2025 | 103,63 | 103,63 | 102,40 | 103,18 | -0,06% | 2.393.800,00 |
| 22.07.2025 | 102,60 | 103,58 | 102,36 | 103,24 | 0,73% | 1.869.658,00 |
| 21.07.2025 | 103,60 | 104,07 | 102,44 | 102,49 | -1,30% | 2.118.483,00 |
| 18.07.2025 | 104,41 | 104,97 | 103,58 | 103,84 | -0,28% | 1.969.013,00 |
| 17.07.2025 | 104,81 | 105,06 | 103,79 | 104,13 | -0,80% | 3.337.600,00 |
| 16.07.2025 | 106,50 | 106,73 | 104,40 | 104,97 | -1,20% | 3.429.376,00 |
| 15.07.2025 | 107,77 | 108,08 | 106,21 | 106,25 | -1,60% | 2.223.676,00 |
| 14.07.2025 | 106,75 | 108,23 | 106,33 | 107,98 | 1,15% | 2.116.790,00 |
| 11.07.2025 | 107,46 | 107,94 | 106,57 | 106,75 | -0,98% | 2.415.731,00 |
| 10.07.2025 | 108,05 | 108,36 | 107,05 | 107,81 | -0,30% | 3.007.349,00 |
| 09.07.2025 | 107,44 | 108,23 | 106,63 | 108,13 | 0,82% | 2.736.938,00 |
| 08.07.2025 | 106,94 | 108,03 | 106,80 | 107,25 | -0,52% | 3.300.975,00 |
| 07.07.2025 | 108,51 | 108,66 | 107,32 | 107,81 | -0,82% | 3.468.042,00 |
| 03.07.2025 | 108,70 | 108,75 | 107,69 | 108,70 | 0,83% | 2.979.841,00 |
| 02.07.2025 | 108,79 | 108,79 | 105,97 | 107,81 | -1,03% | 6.864.171,00 |
| 01.07.2025 | 110,64 | 111,01 | 107,67 | 108,93 | -1,75% | 5.316.588,00 |
| 30.06.2025 | 109,23 | 111,09 | 109,16 | 110,87 | 1,18% | 3.779.028,00 |
| 27.06.2025 | 109,40 | 110,80 | 109,15 | 109,58 | 0,28% | 11.527.244,00 |
| 26.06.2025 | 108,69 | 109,58 | 107,88 | 109,27 | 0,82% | 4.154.964,00 |
| 25.06.2025 | 110,62 | 110,90 | 107,96 | 108,38 | -2,32% | 2.924.298,00 |
| 24.06.2025 | 111,06 | 111,10 | 108,85 | 110,95 | 0,03% | 3.726.655,00 |
| 23.06.2025 | 108,82 | 110,96 | 108,30 | 110,92 | 2,10% | 4.015.345,00 |
| 20.06.2025 | 108,75 | 109,79 | 108,14 | 108,64 | 0,32% | 4.317.913,00 |
| 18.06.2025 | 108,35 | 109,00 | 107,81 | 108,29 | 0,16% | 3.705.560,00 |
| 17.06.2025 | 106,75 | 108,82 | 106,31 | 108,12 | 0,92% | 4.505.522,00 |
| 16.06.2025 | 106,70 | 107,53 | 106,09 | 107,13 | 0,48% | 3.466.633,00 |
| 13.06.2025 | 107,31 | 108,13 | 106,15 | 106,62 | -0,17% | 7.798.122,00 |
| 12.06.2025 | 105,03 | 107,10 | 104,36 | 106,80 | 2,22% | 8.469.630,00 |
| 11.06.2025 | 103,30 | 104,98 | 101,99 | 104,48 | -0,96% | 21.301.852,00 |
| 10.06.2025 | 107,80 | 108,20 | 104,06 | 105,49 | -2,20% | 4.275.041,00 |
| 09.06.2025 | 110,13 | 110,14 | 105,79 | 107,86 | -2,45% | 1.275.779,00 |
| 06.06.2025 | 110,96 | 111,51 | 110,25 | 110,57 | 0,49% | 829.033,00 |
| 05.06.2025 | 111,63 | 111,63 | 109,21 | 110,03 | -1,03% | 1.302.856,00 |
| 04.06.2025 | 112,78 | 112,84 | 111,06 | 111,18 | -1,26% | 960.436,00 |
| 03.06.2025 | 113,60 | 113,84 | 110,80 | 112,60 | -0,71% | 805.767,00 |
| 02.06.2025 | 111,57 | 113,44 | 111,31 | 113,40 | 0,44% | 1.028.579,00 |
| 30.05.2025 | 111,02 | 113,23 | 111,02 | 112,90 | 1,07% | 2.048.771,00 |
| 29.05.2025 | 110,64 | 111,83 | 110,42 | 111,70 | 0,75% | 1.329.821,00 |
| 28.05.2025 | 111,44 | 112,30 | 110,77 | 110,87 | -1,08% | 1.268.605,00 |
| 27.05.2025 | 111,67 | 112,21 | 110,27 | 112,08 | 1,14% | 1.503.489,00 |
| 23.05.2025 | 110,37 | 111,36 | 109,76 | 110,82 | 0,35% | 1.210.750,00 |
| 22.05.2025 | 111,13 | 111,38 | 109,69 | 110,43 | -0,50% | 1.288.949,00 |
| 21.05.2025 | 112,27 | 113,67 | 110,63 | 110,99 | -1,30% | 2.345.072,00 |
| 20.05.2025 | 111,68 | 112,61 | 111,47 | 112,45 | 0,40% | 1.928.266,00 |
| 19.05.2025 | 111,94 | 112,57 | 111,26 | 112,00 | 0,21% | 1.539.702,00 |
| 16.05.2025 | 110,58 | 111,83 | 110,47 | 111,77 | 1,09% | 1.320.718,00 |
| 15.05.2025 | 108,78 | 110,70 | 108,29 | 110,56 | 2,12% | 1.692.168,00 |
| 14.05.2025 | 109,26 | 109,61 | 107,10 | 108,27 | -0,69% | 1.549.982,00 |
| 13.05.2025 | 110,38 | 111,04 | 108,95 | 109,02 | -1,57% | 1.645.481,00 |
| 12.05.2025 | 112,55 | 112,55 | 108,91 | 110,76 | -0,50% | 1.574.788,00 |
| 09.05.2025 | 111,48 | 111,72 | 110,67 | 111,32 | -0,19% | 922.488,00 |
| 08.05.2025 | 111,93 | 112,95 | 111,38 | 111,53 | 0,29% | 1.347.167,00 |
| 07.05.2025 | 110,46 | 111,82 | 110,46 | 111,21 | 0,75% | 1.373.093,00 |
| 06.05.2025 | 110,09 | 111,07 | 109,51 | 110,38 | -0,02% | 1.175.509,00 |
| 05.05.2025 | 109,75 | 110,70 | 108,89 | 110,40 | -0,15% | 1.584.927,00 |
| 02.05.2025 | 110,35 | 110,93 | 109,44 | 110,57 | 1,42% | 1.616.058,00 |
| 01.05.2025 | 111,04 | 111,04 | 108,88 | 109,02 | -1,43% | 2.201.705,00 |
| 30.04.2025 | 107,98 | 110,70 | 106,37 | 110,60 | 2,42% | 3.337.365,00 |
| 29.04.2025 | 107,68 | 109,57 | 105,29 | 107,99 | -6,00% | 3.284.858,00 |
| 28.04.2025 | 115,00 | 115,45 | 113,93 | 114,88 | 0,38% | 2.106.885,00 |
| 25.04.2025 | 116,02 | 116,41 | 111,02 | 114,44 | -2,82% | 3.085.815,00 |
| 24.04.2025 | 117,45 | 118,02 | 116,07 | 117,76 | -0,37% | 1.150.257,00 |
| 23.04.2025 | 117,72 | 119,06 | 117,19 | 118,20 | 0,54% | 1.933.155,00 |
| 22.04.2025 | 115,51 | 117,72 | 114,35 | 117,56 | 3,65% | 1.525.138,00 |
| 21.04.2025 | 117,00 | 117,30 | 111,95 | 113,42 | -3,24% | 1.722.315,00 |
| 17.04.2025 | 118,55 | 118,74 | 117,08 | 117,22 | -1,33% | 1.795.479,00 |
| 16.04.2025 | 120,40 | 120,86 | 118,18 | 118,80 | -0,61% | 1.207.692,00 |
| 15.04.2025 | 121,12 | 121,59 | 119,38 | 119,53 | -1,13% | 1.866.042,00 |
| 14.04.2025 | 120,20 | 121,70 | 119,28 | 120,90 | 1,72% | 1.559.930,00 |
| 11.04.2025 | 117,28 | 118,91 | 115,74 | 118,86 | 1,36% | 2.036.125,00 |
| 10.04.2025 | 116,73 | 118,88 | 114,69 | 117,26 | 0,53% | 2.482.588,00 |
| 09.04.2025 | 111,22 | 117,17 | 109,97 | 116,64 | 3,76% | 2.489.506,00 |
| 08.04.2025 | 116,06 | 117,05 | 110,83 | 112,41 | -0,23% | 1.892.183,00 |
| 07.04.2025 | 113,83 | 114,96 | 109,42 | 112,67 | -2,03% | 3.560.566,00 |
| 04.04.2025 | 122,39 | 124,14 | 114,72 | 115,01 | -7,57% | 2.809.600,00 |
| 03.04.2025 | 123,43 | 125,68 | 123,10 | 124,43 | 0,16% | 1.994.689,00 |
| 02.04.2025 | 123,25 | 124,51 | 122,15 | 124,23 | 0,10% | 2.024.810,00 |
| 01.04.2025 | 123,98 | 125,68 | 123,28 | 124,11 | -0,23% | 2.289.686,00 |
| 31.03.2025 | 123,33 | 124,97 | 123,03 | 124,40 | 1,20% | 1.872.882,00 |
| 28.03.2025 | 122,90 | 123,15 | 121,83 | 122,93 | 0,02% | 1.650.473,00 |
| 27.03.2025 | 122,26 | 123,24 | 121,42 | 122,90 | 0,93% | 1.232.711,00 |
| 26.03.2025 | 121,94 | 122,61 | 121,43 | 121,77 | 0,31% | 903.542,00 |
| 25.03.2025 | 120,98 | 121,85 | 120,02 | 121,39 | 0,34% | 1.138.346,00 |