93,790$
0,83%
Echtzeit-Aktienkurs Brown & Brown Inc.
Bid:
Ask:
Aktienkurse zur Brown & Brown Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.09.2025 | 92,71 | 94,29 | 92,22 | 93,79 | 0,83% | 2.744.831,00 |
| 29.09.2025 | 93,78 | 93,78 | 92,73 | 93,02 | -0,81% | 2.333.699,00 |
| 26.09.2025 | 92,97 | 94,12 | 92,79 | 93,78 | 1,22% | 2.037.248,00 |
| 25.09.2025 | 93,70 | 94,00 | 91,80 | 92,65 | -0,61% | 1.979.688,00 |
| 24.09.2025 | 91,92 | 93,51 | 91,47 | 93,22 | 1,12% | 2.556.576,00 |
| 23.09.2025 | 92,44 | 93,04 | 91,55 | 92,19 | -0,44% | 2.208.864,00 |
| 22.09.2025 | 91,76 | 92,64 | 91,31 | 92,60 | 0,95% | 3.377.262,00 |
| 19.09.2025 | 92,26 | 92,46 | 91,30 | 91,73 | -0,15% | 6.353.627,00 |
| 18.09.2025 | 92,15 | 92,90 | 91,69 | 91,87 | -0,37% | 3.097.830,00 |
| 17.09.2025 | 91,77 | 93,30 | 91,57 | 92,21 | 1,42% | 3.199.399,00 |
| 16.09.2025 | 90,63 | 91,47 | 89,99 | 90,92 | 0,04% | 2.212.548,00 |
| 15.09.2025 | 93,60 | 93,93 | 90,79 | 90,88 | -2,84% | 1.910.143,00 |
| 12.09.2025 | 93,62 | 94,46 | 93,46 | 93,54 | -0,74% | 1.463.630,00 |
| 11.09.2025 | 92,61 | 94,31 | 92,49 | 94,24 | 1,88% | 3.147.136,00 |
| 10.09.2025 | 92,77 | 93,49 | 92,04 | 92,50 | -1,04% | 2.707.250,00 |
| 09.09.2025 | 95,27 | 95,27 | 93,44 | 93,47 | -1,97% | 1.767.765,00 |
| 08.09.2025 | 94,54 | 95,46 | 94,03 | 95,35 | 0,59% | 2.393.304,00 |
| 05.09.2025 | 95,00 | 96,13 | 94,15 | 94,79 | -0,73% | 1.378.832,00 |
| 04.09.2025 | 95,32 | 95,60 | 94,37 | 95,49 | 0,21% | 2.102.523,00 |
| 03.09.2025 | 95,06 | 95,44 | 94,59 | 95,29 | -0,15% | 1.768.464,00 |
| 02.09.2025 | 96,60 | 97,15 | 94,47 | 95,43 | -1,57% | 2.439.717,00 |
| 29.08.2025 | 96,40 | 97,49 | 96,29 | 96,95 | 0,76% | 1.755.323,00 |
| 28.08.2025 | 95,86 | 96,27 | 95,15 | 96,22 | 0,12% | 1.545.290,00 |
| 27.08.2025 | 95,98 | 96,99 | 95,93 | 96,10 | 0,05% | 1.803.280,00 |
| 26.08.2025 | 96,43 | 96,85 | 95,31 | 96,05 | -0,69% | 3.811.476,00 |
| 25.08.2025 | 96,19 | 97,73 | 95,70 | 96,72 | 0,06% | 2.727.271,00 |
| 22.08.2025 | 97,32 | 97,39 | 96,53 | 96,66 | 0,27% | 1.570.924,00 |
| 21.08.2025 | 96,33 | 96,98 | 95,78 | 96,40 | -0,40% | 2.246.230,00 |
| 20.08.2025 | 96,86 | 98,30 | 96,60 | 96,79 | -0,09% | 2.566.401,00 |
| 19.08.2025 | 95,52 | 96,91 | 95,34 | 96,88 | 2,03% | 1.494.908,00 |
| 18.08.2025 | 95,50 | 95,60 | 94,59 | 94,95 | -0,41% | 2.878.299,00 |
| 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 |