107,810$
-1,03%
Echtzeit-Aktienkurs Brown & Brown Inc.
Bid:
Ask:
Aktienkurse zur Brown & Brown Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 24.03.2025 | 119,39 | 121,30 | 119,03 | 120,98 | 2,08% | 1.325.304,00 |
| 21.03.2025 | 119,91 | 120,42 | 117,89 | 118,52 | -1,07% | 3.022.012,00 |
| 20.03.2025 | 119,69 | 120,97 | 119,12 | 119,80 | -0,07% | 1.384.498,00 |
| 19.03.2025 | 119,02 | 120,04 | 118,88 | 119,88 | 0,58% | 1.446.050,00 |
| 18.03.2025 | 119,87 | 120,78 | 119,04 | 119,19 | -0,74% | 1.646.203,00 |
| 17.03.2025 | 117,41 | 120,15 | 117,24 | 120,08 | 1,59% | 2.053.318,00 |
| 14.03.2025 | 118,35 | 119,11 | 117,67 | 118,20 | 0,29% | 2.039.528,00 |
| 13.03.2025 | 117,57 | 118,44 | 117,19 | 117,86 | 0,49% | 1.900.031,00 |
| 12.03.2025 | 117,93 | 118,06 | 115,51 | 117,28 | -0,58% | 2.037.168,00 |
| 11.03.2025 | 119,32 | 119,37 | 117,34 | 117,96 | -1,40% | 2.337.695,00 |
| 10.03.2025 | 117,99 | 121,25 | 117,85 | 119,63 | 0,83% | 2.445.939,00 |
| 07.03.2025 | 118,12 | 118,85 | 116,06 | 118,65 | -0,05% | 2.405.656,00 |
| 06.03.2025 | 118,60 | 119,02 | 117,06 | 118,71 | -0,74% | 1.939.124,00 |
| 05.03.2025 | 118,39 | 120,16 | 117,79 | 119,59 | 0,35% | 2.256.964,00 |
| 04.03.2025 | 119,68 | 120,61 | 118,83 | 119,17 | -0,58% | 2.726.149,00 |
| 03.03.2025 | 118,43 | 120,39 | 118,00 | 119,87 | 1,12% | 2.204.404,00 |
| 28.02.2025 | 117,16 | 118,80 | 116,68 | 118,54 | 1,75% | 2.262.040,00 |
| 27.02.2025 | 115,00 | 117,15 | 114,71 | 116,50 | 1,49% | 1.324.874,00 |
| 26.02.2025 | 114,80 | 115,34 | 114,21 | 114,79 | 0,02% | 1.547.210,00 |
| 25.02.2025 | 113,20 | 114,90 | 112,82 | 114,77 | 1,93% | 1.271.390,00 |
| 24.02.2025 | 111,96 | 113,19 | 111,57 | 112,60 | 0,80% | 1.577.963,00 |
| 21.02.2025 | 111,88 | 112,31 | 110,80 | 111,71 | 0,05% | 1.714.745,00 |
| 20.02.2025 | 111,82 | 112,10 | 110,47 | 111,65 | -0,59% | 1.483.122,00 |
| 19.02.2025 | 111,34 | 112,35 | 111,06 | 112,31 | 0,75% | 1.187.482,00 |
| 18.02.2025 | 110,71 | 111,96 | 110,41 | 111,47 | 0,79% | 1.447.819,00 |
| 14.02.2025 | 110,77 | 111,18 | 110,02 | 110,60 | -0,30% | 1.454.035,00 |
| 13.02.2025 | 109,80 | 111,02 | 109,25 | 110,93 | 1,50% | 1.466.332,00 |
| 12.02.2025 | 107,72 | 109,47 | 107,63 | 109,29 | 0,50% | 1.037.015,00 |
| 11.02.2025 | 108,90 | 109,05 | 107,95 | 108,75 | -0,15% | 1.226.152,00 |
| 10.02.2025 | 108,35 | 109,15 | 107,64 | 108,91 | 0,30% | 2.077.204,00 |
| 07.02.2025 | 107,76 | 108,64 | 107,43 | 108,58 | 0,75% | 1.935.055,00 |