59,100$
0,10%
Echtzeit-Aktienkurs Brown & Brown
Bid:
Ask:
Aktienkurse zur Brown & Brown Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.06.2026 | 59,05 | 59,11 | 58,05 | 59,10 | 0,10% | 5.702.925,00 |
| 17.06.2026 | 59,42 | 61,00 | 58,52 | 59,04 | -1,11% | 3.013.667,00 |
| 16.06.2026 | 59,56 | 60,10 | 59,29 | 59,70 | 0,71% | 2.321.191,00 |
| 15.06.2026 | 59,34 | 60,23 | 58,90 | 59,28 | -1,18% | 2.775.712,00 |
| 12.06.2026 | 59,98 | 60,60 | 59,04 | 59,99 | 0,07% | 2.027.854,00 |
| 11.06.2026 | 61,13 | 61,13 | 59,83 | 59,95 | -0,38% | 2.935.510,00 |
| 10.06.2026 | 60,12 | 61,58 | 59,21 | 60,18 | 1,81% | 3.253.577,00 |
| 09.06.2026 | 57,70 | 59,58 | 57,44 | 59,11 | 1,91% | 3.109.836,00 |
| 08.06.2026 | 57,89 | 58,52 | 57,36 | 58,00 | -1,46% | 2.995.579,00 |
| 05.06.2026 | 58,26 | 59,26 | 58,05 | 58,86 | 2,58% | 2.245.349,00 |
| 04.06.2026 | 56,50 | 58,03 | 56,25 | 57,38 | 4,06% | 3.049.098,00 |
| 03.06.2026 | 56,10 | 56,56 | 55,01 | 55,14 | -2,56% | 2.875.582,00 |
| 02.06.2026 | 56,52 | 57,12 | 55,40 | 56,59 | -0,68% | 3.832.488,00 |
| 01.06.2026 | 56,13 | 58,30 | 56,11 | 56,98 | 1,30% | 4.504.759,00 |
| 29.05.2026 | 56,60 | 57,24 | 55,99 | 56,25 | -1,04% | 3.703.373,00 |
| 28.05.2026 | 56,84 | 57,46 | 56,08 | 56,84 | 0,05% | 3.441.232,00 |
| 27.05.2026 | 56,90 | 58,70 | 56,67 | 56,81 | -0,32% | 2.861.022,00 |
| 26.05.2026 | 57,34 | 58,00 | 56,99 | 56,99 | -1,44% | 2.627.037,00 |
| 22.05.2026 | 58,49 | 58,88 | 57,31 | 57,82 | -1,20% | 2.549.990,00 |
| 21.05.2026 | 57,02 | 58,68 | 56,12 | 58,52 | 1,90% | 2.356.438,00 |
| 20.05.2026 | 58,26 | 58,26 | 56,47 | 57,43 | -1,14% | 2.231.499,00 |
| 19.05.2026 | 59,14 | 59,71 | 57,65 | 58,09 | -1,02% | 2.525.345,00 |
| 18.05.2026 | 56,16 | 59,25 | 56,16 | 58,69 | 4,28% | 2.853.603,00 |
| 15.05.2026 | 56,25 | 57,25 | 55,84 | 56,28 | 0,90% | 2.784.077,00 |
| 14.05.2026 | 54,56 | 56,18 | 54,41 | 55,78 | 2,57% | 4.546.318,00 |
| 13.05.2026 | 55,12 | 55,33 | 53,81 | 54,38 | -2,49% | 4.191.713,00 |
| 12.05.2026 | 55,58 | 56,75 | 55,33 | 55,77 | 0,76% | 5.453.608,00 |
| 11.05.2026 | 56,01 | 56,74 | 55,20 | 55,35 | -1,95% | 5.413.905,00 |
| 08.05.2026 | 57,96 | 58,42 | 56,10 | 56,45 | -2,76% | 3.490.823,00 |
| 07.05.2026 | 56,66 | 58,70 | 56,46 | 58,05 | 2,63% | 3.361.821,00 |
| 06.05.2026 | 58,15 | 58,32 | 56,54 | 56,56 | -1,65% | 3.255.464,00 |
| 05.05.2026 | 57,50 | 58,07 | 56,96 | 57,51 | -0,23% | 3.252.074,00 |
| 04.05.2026 | 57,42 | 58,89 | 57,19 | 57,64 | 0,02% | 4.295.131,00 |
| 01.05.2026 | 60,95 | 61,23 | 57,46 | 57,63 | -4,19% | 4.786.786,00 |
| 30.04.2026 | 60,89 | 60,90 | 58,65 | 60,15 | -2,42% | 5.840.298,00 |
| 29.04.2026 | 63,19 | 63,92 | 61,56 | 61,64 | -2,38% | 3.815.082,00 |
| 28.04.2026 | 63,00 | 64,47 | 61,66 | 63,14 | -4,51% | 3.973.527,00 |
| 27.04.2026 | 65,70 | 67,10 | 65,28 | 66,12 | 0,33% | 2.909.651,00 |
| 24.04.2026 | 67,01 | 67,06 | 65,68 | 65,90 | -2,44% | 2.149.185,00 |
| 23.04.2026 | 67,80 | 68,05 | 66,96 | 67,55 | -0,49% | 2.281.756,00 |
| 22.04.2026 | 68,79 | 68,94 | 67,39 | 67,88 | -1,55% | 2.050.980,00 |
| 21.04.2026 | 68,02 | 69,25 | 67,71 | 68,95 | 1,73% | 2.095.446,00 |
| 20.04.2026 | 67,61 | 68,43 | 67,51 | 67,78 | 0,09% | 1.735.592,00 |
| 17.04.2026 | 68,46 | 68,86 | 67,67 | 67,72 | -1,60% | 2.315.909,00 |
| 16.04.2026 | 67,63 | 69,02 | 67,53 | 68,82 | 2,11% | 3.065.584,00 |
| 15.04.2026 | 66,71 | 67,95 | 66,42 | 67,40 | 1,29% | 2.210.626,00 |
| 14.04.2026 | 66,99 | 67,74 | 66,34 | 66,54 | -1,36% | 1.918.970,00 |
| 13.04.2026 | 65,08 | 67,49 | 64,93 | 67,46 | 3,66% | 2.409.525,00 |
| 10.04.2026 | 66,51 | 66,74 | 64,44 | 65,08 | -3,05% | 2.336.270,00 |
| 09.04.2026 | 66,67 | 67,93 | 66,48 | 67,13 | -0,93% | 1.916.393,00 |
| 08.04.2026 | 66,03 | 67,87 | 65,92 | 67,76 | 2,09% | 3.047.307,00 |
| 07.04.2026 | 66,48 | 66,88 | 65,73 | 66,37 | -0,23% | 2.508.600,00 |
| 06.04.2026 | 65,26 | 66,86 | 65,26 | 66,52 | 0,86% | 1.955.704,00 |
| 02.04.2026 | 64,26 | 66,19 | 64,11 | 65,95 | 2,41% | 2.473.367,00 |
| 01.04.2026 | 64,80 | 65,42 | 63,73 | 64,40 | -1,24% | 3.856.340,00 |
| 31.03.2026 | 65,58 | 66,06 | 64,44 | 65,21 | -0,08% | 3.247.477,00 |
| 30.03.2026 | 63,94 | 65,96 | 63,43 | 65,26 | 2,89% | 4.772.514,00 |
| 27.03.2026 | 65,12 | 65,58 | 63,33 | 63,43 | -2,63% | 3.221.156,00 |
| 26.03.2026 | 64,29 | 68,91 | 64,13 | 65,14 | 1,32% | 7.018.003,00 |
| 25.03.2026 | 66,84 | 67,10 | 63,29 | 64,29 | -3,32% | 5.109.486,00 |
| 24.03.2026 | 66,71 | 67,24 | 66,40 | 66,50 | -0,33% | 4.909.292,00 |
| 23.03.2026 | 67,87 | 68,32 | 66,72 | 66,72 | -0,49% | 3.451.060,00 |
| 20.03.2026 | 66,86 | 68,33 | 66,55 | 67,05 | 0,74% | 5.937.391,00 |
| 19.03.2026 | 67,09 | 67,71 | 66,14 | 66,56 | -0,78% | 2.998.781,00 |
| 18.03.2026 | 68,01 | 68,03 | 66,50 | 67,08 | -1,83% | 3.312.548,00 |
| 17.03.2026 | 70,40 | 70,57 | 68,29 | 68,33 | -1,24% | 2.067.476,00 |
| 16.03.2026 | 68,26 | 69,42 | 67,96 | 69,19 | 1,36% | 2.656.886,00 |
| 13.03.2026 | 67,91 | 68,93 | 67,50 | 68,26 | 0,90% | 1.916.847,00 |
| 12.03.2026 | 68,18 | 69,16 | 67,53 | 67,65 | -1,07% | 2.844.763,00 |
| 11.03.2026 | 68,16 | 69,00 | 67,69 | 68,38 | -0,29% | 2.306.000,00 |
| 10.03.2026 | 71,32 | 71,44 | 68,07 | 68,58 | -3,46% | 2.904.610,00 |
| 09.03.2026 | 71,83 | 73,40 | 70,57 | 71,04 | -3,35% | 3.225.195,00 |
| 06.03.2026 | 72,48 | 73,73 | 72,16 | 73,50 | 0,52% | 2.424.156,00 |
| 05.03.2026 | 71,93 | 73,80 | 71,93 | 73,12 | 1,77% | 3.176.831,00 |
| 04.03.2026 | 71,93 | 72,15 | 70,77 | 71,85 | -0,43% | 2.844.745,00 |
| 03.03.2026 | 71,63 | 72,66 | 70,52 | 72,16 | -0,28% | 2.485.207,00 |
| 02.03.2026 | 71,66 | 72,91 | 70,78 | 72,36 | 0,75% | 2.569.051,00 |
| 27.02.2026 | 71,72 | 72,23 | 71,15 | 71,82 | 0,84% | 4.062.200,00 |
| 26.02.2026 | 70,41 | 71,84 | 70,40 | 71,22 | 1,67% | 3.055.320,00 |
| 25.02.2026 | 70,17 | 70,65 | 69,20 | 70,05 | 0,30% | 2.402.091,00 |
| 24.02.2026 | 69,13 | 70,49 | 68,62 | 69,84 | 0,98% | 3.135.933,00 |
| 23.02.2026 | 69,25 | 70,16 | 68,81 | 69,16 | -0,62% | 3.830.183,00 |
| 20.02.2026 | 69,84 | 70,24 | 69,10 | 69,59 | 0,24% | 2.409.352,00 |
| 19.02.2026 | 69,34 | 70,24 | 68,90 | 69,42 | -0,39% | 3.077.202,00 |
| 18.02.2026 | 68,99 | 69,86 | 68,38 | 69,69 | 1,25% | 3.856.266,00 |
| 17.02.2026 | 68,94 | 70,10 | 68,46 | 68,83 | 0,53% | 4.602.453,00 |
| 13.02.2026 | 69,68 | 70,62 | 68,03 | 68,47 | -1,52% | 5.035.658,00 |
| 12.02.2026 | 68,58 | 69,67 | 67,04 | 69,53 | 3,75% | 6.738.766,00 |
| 11.02.2026 | 67,19 | 67,51 | 65,68 | 67,02 | -0,87% | 7.179.115,00 |
| 10.02.2026 | 69,17 | 70,06 | 67,43 | 67,61 | -1,54% | 5.264.384,00 |
| 09.02.2026 | 73,82 | 73,99 | 68,46 | 68,67 | -6,93% | 5.029.227,00 |
| 06.02.2026 | 73,23 | 74,12 | 72,91 | 73,78 | 1,53% | 2.274.972,00 |
| 05.02.2026 | 74,63 | 75,28 | 72,42 | 72,67 | -1,84% | 3.121.716,00 |
| 04.02.2026 | 71,61 | 74,76 | 71,33 | 74,03 | 2,88% | 3.064.419,00 |
| 03.02.2026 | 71,00 | 72,25 | 70,45 | 71,96 | 0,93% | 3.403.975,00 |
| 02.02.2026 | 72,15 | 73,11 | 70,92 | 71,30 | -1,11% | 3.096.778,00 |
| 30.01.2026 | 72,30 | 72,59 | 71,32 | 72,10 | 0,00% | 4.472.185,00 |
| 29.01.2026 | 72,71 | 74,05 | 71,48 | 72,10 | 0,00% | 3.512.446,00 |
| 28.01.2026 | 73,50 | 74,63 | 71,81 | 72,10 | -2,73% | 3.597.142,00 |
| 27.01.2026 | 74,30 | 76,18 | 73,10 | 74,12 | -6,91% | 6.470.773,00 |