124,430$
0,16%
Echtzeit-Aktienkurs Brown & Brown
Bid:
Ask:
Aktienkurse zur Brown & Brown Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.04.2025 | 123,17 | 125,68 | 123,10 | 124,43 | 0,16% | 1.994.005,00 |
| 02.04.2025 | 123,63 | 124,51 | 122,15 | 124,23 | 0,10% | 2.004.659,00 |
| 01.04.2025 | 123,75 | 125,68 | 123,28 | 124,11 | -0,23% | 2.285.559,00 |
| 31.03.2025 | 123,33 | 124,97 | 123,03 | 124,40 | 1,20% | 1.871.470,00 |
| 28.03.2025 | 122,69 | 123,15 | 121,83 | 122,93 | 0,02% | 1.649.456,00 |
| 27.03.2025 | 122,26 | 123,24 | 121,42 | 122,90 | 0,93% | 1.232.673,00 |
| 26.03.2025 | 121,58 | 122,61 | 121,43 | 121,77 | 0,31% | 900.738,00 |
| 25.03.2025 | 120,72 | 121,85 | 120,02 | 121,39 | 0,34% | 1.118.313,00 |
| 24.03.2025 | 119,65 | 121,30 | 119,03 | 120,98 | 2,08% | 1.325.066,00 |
| 21.03.2025 | 119,96 | 120,42 | 117,89 | 118,52 | -1,07% | 3.020.698,00 |
| 20.03.2025 | 119,75 | 120,97 | 119,12 | 119,80 | -0,07% | 1.384.177,00 |
| 19.03.2025 | 119,20 | 120,04 | 118,88 | 119,88 | 0,58% | 1.444.447,00 |
| 18.03.2025 | 120,35 | 120,78 | 119,04 | 119,19 | -0,74% | 1.645.515,00 |
| 17.03.2025 | 117,45 | 120,15 | 117,24 | 120,08 | 1,59% | 2.053.312,00 |
| 14.03.2025 | 118,35 | 119,11 | 117,67 | 118,20 | 0,29% | 2.019.604,00 |
| 13.03.2025 | 117,73 | 118,44 | 117,19 | 117,86 | 0,49% | 1.895.275,00 |
| 12.03.2025 | 117,93 | 118,06 | 115,51 | 117,28 | -0,58% | 2.036.363,00 |
| 11.03.2025 | 119,35 | 119,37 | 117,34 | 117,96 | -1,40% | 2.327.640,00 |
| 10.03.2025 | 117,85 | 121,25 | 117,85 | 119,63 | 0,83% | 2.444.831,00 |
| 07.03.2025 | 118,00 | 118,85 | 116,06 | 118,65 | -0,05% | 2.395.943,00 |
| 06.03.2025 | 119,02 | 119,02 | 117,06 | 118,71 | -0,74% | 1.925.123,00 |
| 05.03.2025 | 118,34 | 120,16 | 117,79 | 119,59 | 0,35% | 2.250.861,00 |
| 04.03.2025 | 119,64 | 120,61 | 118,83 | 119,17 | -0,58% | 2.710.635,00 |
| 03.03.2025 | 118,43 | 120,39 | 118,00 | 119,87 | 1,12% | 2.203.382,00 |
| 28.02.2025 | 117,20 | 118,80 | 116,68 | 118,54 | 1,75% | 2.226.408,00 |
| 27.02.2025 | 115,29 | 117,15 | 114,71 | 116,50 | 1,49% | 1.324.676,00 |
| 26.02.2025 | 114,87 | 115,34 | 114,21 | 114,79 | 0,02% | 1.546.984,00 |
| 25.02.2025 | 112,91 | 114,90 | 112,82 | 114,77 | 1,93% | 1.269.714,00 |
| 24.02.2025 | 111,90 | 113,19 | 111,57 | 112,60 | 0,80% | 1.542.386,00 |
| 21.02.2025 | 111,88 | 112,31 | 110,80 | 111,71 | 0,05% | 1.714.721,00 |
| 20.02.2025 | 112,10 | 112,10 | 110,47 | 111,65 | -0,59% | 1.482.867,00 |
| 19.02.2025 | 111,06 | 112,35 | 111,06 | 112,31 | 0,75% | 1.175.629,00 |
| 18.02.2025 | 110,71 | 111,96 | 110,41 | 111,47 | 0,79% | 1.447.430,00 |
| 14.02.2025 | 110,77 | 111,18 | 110,02 | 110,60 | -0,30% | 1.454.035,00 |
| 13.02.2025 | 109,99 | 111,02 | 109,25 | 110,93 | 1,50% | 1.466.060,00 |
| 12.02.2025 | 107,95 | 109,47 | 107,63 | 109,29 | 0,50% | 1.036.517,00 |
| 11.02.2025 | 109,00 | 109,05 | 107,95 | 108,75 | -0,15% | 1.225.795,00 |
| 10.02.2025 | 108,62 | 109,15 | 107,64 | 108,91 | 0,30% | 2.076.711,00 |
| 07.02.2025 | 107,88 | 108,64 | 107,43 | 108,58 | 0,75% | 1.934.654,00 |
| 06.02.2025 | 107,31 | 107,85 | 106,40 | 107,77 | 0,92% | 797.605,00 |
| 05.02.2025 | 106,52 | 106,97 | 105,65 | 106,79 | 0,83% | 1.369.256,00 |
| 04.02.2025 | 105,97 | 106,53 | 104,95 | 105,91 | 0,35% | 1.505.192,00 |
| 03.02.2025 | 103,82 | 105,89 | 103,54 | 105,54 | 0,84% | 1.497.001,00 |
| 31.01.2025 | 105,68 | 106,03 | 104,51 | 104,66 | -0,76% | 1.781.720,00 |
| 30.01.2025 | 103,67 | 105,60 | 103,32 | 105,46 | 2,22% | 1.324.256,00 |
| 29.01.2025 | 104,40 | 104,93 | 103,00 | 103,17 | -1,76% | 1.631.458,00 |
| 28.01.2025 | 109,06 | 109,06 | 104,23 | 105,02 | -2,61% | 2.383.614,00 |
| 27.01.2025 | 106,61 | 108,15 | 105,73 | 107,84 | 1,74% | 2.260.618,00 |
| 24.01.2025 | 104,74 | 106,22 | 104,45 | 106,00 | 0,73% | 1.469.351,00 |
| 23.01.2025 | 105,68 | 105,68 | 103,56 | 105,23 | 0,04% | 1.591.283,00 |
| 22.01.2025 | 105,85 | 106,05 | 105,03 | 105,19 | -0,47% | 1.223.180,00 |
| 21.01.2025 | 106,06 | 106,74 | 105,62 | 105,69 | 0,13% | 1.782.491,00 |
| 17.01.2025 | 106,17 | 106,32 | 105,24 | 105,55 | -0,38% | 4.131.030,00 |
| 16.01.2025 | 104,03 | 106,01 | 103,74 | 105,95 | 2,19% | 1.176.065,00 |
| 15.01.2025 | 104,27 | 104,63 | 102,91 | 103,68 | 0,05% | 1.080.816,00 |
| 14.01.2025 | 102,56 | 103,67 | 102,06 | 103,63 | 1,05% | 1.248.053,00 |
| 13.01.2025 | 101,32 | 102,99 | 100,77 | 102,55 | 0,59% | 1.423.883,00 |
| 10.01.2025 | 101,15 | 102,52 | 101,13 | 101,95 | -0,57% | 1.896.204,00 |
| 08.01.2025 | 101,62 | 103,15 | 101,30 | 102,53 | 1,44% | 1.387.273,00 |
| 07.01.2025 | 101,51 | 102,18 | 100,43 | 101,07 | 0,15% | 1.540.656,00 |
| 06.01.2025 | 101,73 | 101,90 | 100,59 | 100,92 | -0,66% | 1.301.746,00 |
| 03.01.2025 | 101,69 | 101,87 | 100,40 | 101,59 | 1,04% | 1.066.249,00 |
| 02.01.2025 | 102,30 | 102,89 | 100,18 | 100,54 | -1,45% | 1.329.379,00 |
| 31.12.2024 | 102,15 | 102,56 | 101,55 | 102,02 | 0,03% | 716.016,00 |
| 30.12.2024 | 102,05 | 102,42 | 101,04 | 101,99 | -0,87% | 1.054.033,00 |
| 27.12.2024 | 103,25 | 103,89 | 102,38 | 102,89 | -0,82% | 675.349,00 |
| 26.12.2024 | 103,15 | 103,88 | 102,96 | 103,74 | -0,11% | 575.846,00 |
| 24.12.2024 | 102,53 | 103,94 | 102,19 | 103,85 | 1,02% | 338.327,00 |
| 23.12.2024 | 102,66 | 102,94 | 101,63 | 102,80 | -0,13% | 748.438,00 |
| 20.12.2024 | 102,40 | 103,86 | 101,91 | 102,93 | 0,62% | 2.405.011,00 |
| 19.12.2024 | 101,50 | 102,88 | 101,24 | 102,30 | 1,36% | 1.647.639,00 |
| 18.12.2024 | 103,32 | 103,78 | 100,86 | 100,93 | -2,18% | 1.422.539,00 |
| 17.12.2024 | 103,74 | 103,87 | 102,42 | 103,18 | -1,16% | 1.373.358,00 |
| 16.12.2024 | 104,29 | 105,03 | 103,99 | 104,39 | 0,19% | 1.281.990,00 |
| 13.12.2024 | 104,04 | 104,33 | 103,41 | 104,19 | 0,51% | 1.175.722,00 |
| 12.12.2024 | 104,62 | 105,05 | 103,46 | 103,66 | -0,43% | 951.991,00 |
| 11.12.2024 | 103,81 | 104,19 | 103,23 | 104,11 | 1,15% | 1.322.362,00 |
| 10.12.2024 | 105,22 | 105,22 | 102,13 | 102,93 | -2,60% | 1.741.852,00 |
| 09.12.2024 | 108,66 | 108,74 | 104,99 | 105,68 | -3,21% | 2.007.632,00 |
| 06.12.2024 | 110,20 | 110,69 | 108,55 | 109,18 | -1,24% | 1.242.677,00 |
| 05.12.2024 | 111,55 | 111,66 | 110,37 | 110,55 | -0,53% | 1.229.298,00 |
| 04.12.2024 | 111,14 | 111,80 | 110,78 | 111,14 | -0,22% | 754.923,00 |
| 03.12.2024 | 112,13 | 112,25 | 110,70 | 111,38 | -0,22% | 979.863,00 |
| 02.12.2024 | 113,01 | 113,22 | 110,85 | 111,63 | -1,30% | 990.548,00 |
| 29.11.2024 | 113,20 | 113,75 | 112,51 | 113,10 | -0,09% | 803.644,00 |
| 27.11.2024 | 113,74 | 114,15 | 112,93 | 113,20 | -0,19% | 777.566,00 |
| 26.11.2024 | 112,16 | 113,96 | 111,71 | 113,42 | 1,50% | 1.321.862,00 |
| 25.11.2024 | 111,38 | 112,97 | 111,31 | 111,74 | -0,28% | 1.748.044,00 |
| 22.11.2024 | 111,26 | 112,42 | 110,76 | 112,05 | 2,23% | 997.718,00 |
| 20.11.2024 | 109,49 | 109,95 | 108,47 | 109,61 | 0,24% | 1.021.961,00 |
| 19.11.2024 | 109,13 | 109,75 | 108,18 | 109,35 | -0,39% | 823.698,00 |
| 18.11.2024 | 109,32 | 110,28 | 109,06 | 109,78 | -0,25% | 1.124.257,00 |
| 15.11.2024 | 109,06 | 110,28 | 108,34 | 110,05 | 0,47% | 1.370.409,00 |
| 14.11.2024 | 111,96 | 111,96 | 109,45 | 109,53 | -2,13% | 1.210.005,00 |
| 13.11.2024 | 112,98 | 112,98 | 111,81 | 111,91 | -0,45% | 1.254.794,00 |
| 12.11.2024 | 111,82 | 112,97 | 111,82 | 112,42 | 0,51% | 748.085,00 |
| 11.11.2024 | 113,24 | 113,47 | 111,68 | 111,85 | -0,52% | 849.403,00 |
| 08.11.2024 | 111,51 | 113,26 | 111,04 | 112,43 | 1,88% | 1.210.632,00 |
| 07.11.2024 | 110,92 | 111,06 | 109,67 | 110,35 | -0,42% | 1.240.741,00 |
| 06.11.2024 | 114,08 | 114,08 | 107,53 | 110,81 | 2,98% | 1.721.219,00 |