56,430$
-2,79%
Echtzeit-Aktienkurs Brown & Brown Inc.
Bid:
Ask:
Aktienkurse zur Brown & Brown Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.05.2026 | 58,49 | 58,49 | 56,10 | 56,43 | -2,79% | 398.473,00 |
| 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% | 4.793.242,00 |
| 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% | 2.158.620,00 |
| 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% | 2.317.529,00 |
| 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% | 2.336.354,00 |
| 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% | 3.221.971,00 |
| 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% | 6.025.193,00 |
| 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% | 2.667.579,00 |
| 13.03.2026 | 67,91 | 68,93 | 67,50 | 68,26 | 0,90% | 1.923.052,00 |
| 12.03.2026 | 68,18 | 69,16 | 67,53 | 67,65 | -1,07% | 2.845.952,00 |
| 11.03.2026 | 68,16 | 69,00 | 67,69 | 68,38 | -0,29% | 2.306.334,00 |
| 10.03.2026 | 71,32 | 71,44 | 68,07 | 68,58 | -3,46% | 2.904.613,00 |
| 09.03.2026 | 72,78 | 73,40 | 70,57 | 71,04 | -3,35% | 3.227.053,00 |
| 06.03.2026 | 72,98 | 73,73 | 72,16 | 73,50 | 0,52% | 2.424.257,00 |
| 05.03.2026 | 72,27 | 73,80 | 71,93 | 73,12 | 1,77% | 3.176.832,00 |
| 04.03.2026 | 71,83 | 72,15 | 70,77 | 71,85 | -0,43% | 2.848.132,00 |
| 03.03.2026 | 71,48 | 72,66 | 70,52 | 72,16 | -0,28% | 2.485.207,00 |
| 02.03.2026 | 71,60 | 72,91 | 70,78 | 72,36 | 0,75% | 2.569.157,00 |
| 27.02.2026 | 71,87 | 72,23 | 71,15 | 71,82 | 0,84% | 4.063.253,00 |
| 26.02.2026 | 70,62 | 71,84 | 70,40 | 71,22 | 1,67% | 3.055.331,00 |
| 25.02.2026 | 70,03 | 70,65 | 69,20 | 70,05 | 0,30% | 2.402.108,00 |
| 24.02.2026 | 69,02 | 70,49 | 68,62 | 69,84 | 0,98% | 3.135.934,00 |
| 23.02.2026 | 69,19 | 70,16 | 68,81 | 69,16 | -0,62% | 3.830.522,00 |
| 20.02.2026 | 70,02 | 70,24 | 69,10 | 69,59 | 0,24% | 2.414.734,00 |
| 19.02.2026 | 69,49 | 70,24 | 68,90 | 69,42 | -0,39% | 3.077.926,00 |
| 18.02.2026 | 68,85 | 69,86 | 68,38 | 69,69 | 1,25% | 4.371.453,00 |
| 17.02.2026 | 68,94 | 70,10 | 68,46 | 68,83 | 0,53% | 5.252.878,00 |
| 13.02.2026 | 69,68 | 70,62 | 68,03 | 68,47 | -1,52% | 5.035.658,00 |
| 12.02.2026 | 68,89 | 69,67 | 67,04 | 69,53 | 3,75% | 6.743.588,00 |
| 11.02.2026 | 67,17 | 67,51 | 65,68 | 67,02 | -0,87% | 7.337.689,00 |
| 10.02.2026 | 69,11 | 70,06 | 67,43 | 67,61 | -1,54% | 5.264.631,00 |
| 09.02.2026 | 73,51 | 73,99 | 68,46 | 68,67 | -6,93% | 5.035.448,00 |
| 06.02.2026 | 73,03 | 74,12 | 72,91 | 73,78 | 1,53% | 2.275.291,00 |
| 05.02.2026 | 74,87 | 75,28 | 72,42 | 72,67 | -1,84% | 3.121.952,00 |
| 04.02.2026 | 71,76 | 74,76 | 71,33 | 74,03 | 2,88% | 3.065.870,00 |
| 03.02.2026 | 71,00 | 72,25 | 70,45 | 71,96 | 0,93% | 3.553.914,00 |
| 02.02.2026 | 72,26 | 73,11 | 70,92 | 71,30 | -1,11% | 3.096.876,00 |
| 30.01.2026 | 72,27 | 72,59 | 71,32 | 72,10 | 0,00% | 4.472.255,00 |
| 29.01.2026 | 72,71 | 74,05 | 71,48 | 72,10 | 0,00% | 3.512.568,00 |
| 28.01.2026 | 73,36 | 74,63 | 71,81 | 72,10 | -2,73% | 3.600.024,00 |
| 27.01.2026 | 74,30 | 76,18 | 73,10 | 74,12 | -6,91% | 6.471.375,00 |
| 26.01.2026 | 79,35 | 80,21 | 78,78 | 79,62 | 0,56% | 2.836.029,00 |
| 23.01.2026 | 77,99 | 79,34 | 77,99 | 79,18 | 0,71% | 2.734.751,00 |
| 22.01.2026 | 77,62 | 78,70 | 77,52 | 78,62 | 0,70% | 2.747.387,00 |
| 21.01.2026 | 79,22 | 79,98 | 76,31 | 78,07 | -1,31% | 2.914.405,00 |
| 20.01.2026 | 79,39 | 79,96 | 78,59 | 79,11 | -1,12% | 2.951.129,00 |
| 16.01.2026 | 79,40 | 80,21 | 79,00 | 80,01 | 0,33% | 1.978.936,00 |
| 15.01.2026 | 79,38 | 79,89 | 78,54 | 79,75 | 0,40% | 2.101.484,00 |
| 14.01.2026 | 79,22 | 80,42 | 78,82 | 79,43 | 0,47% | 2.838.487,00 |
| 13.01.2026 | 79,54 | 79,98 | 77,95 | 79,06 | -0,69% | 2.879.954,00 |
| 12.01.2026 | 80,64 | 80,76 | 79,06 | 79,61 | -1,28% | 2.923.387,00 |
| 09.01.2026 | 80,67 | 80,90 | 79,65 | 80,64 | 0,06% | 2.231.975,00 |
| 08.01.2026 | 79,48 | 81,25 | 78,59 | 80,59 | 2,26% | 3.005.149,00 |
| 07.01.2026 | 80,15 | 80,90 | 77,86 | 78,81 | -1,82% | 2.401.735,00 |
| 06.01.2026 | 79,60 | 80,76 | 79,33 | 80,27 | 0,44% | 2.909.102,00 |
| 05.01.2026 | 77,30 | 80,47 | 77,15 | 79,92 | 2,96% | 3.968.901,00 |
| 02.01.2026 | 79,77 | 79,77 | 77,35 | 77,62 | -2,61% | 2.651.577,00 |
| 31.12.2025 | 79,97 | 80,44 | 79,52 | 79,70 | -0,65% | 1.760.101,00 |
| 30.12.2025 | 80,63 | 81,04 | 80,01 | 80,22 | -0,79% | 2.185.817,00 |
| 29.12.2025 | 80,96 | 81,47 | 80,62 | 80,86 | 0,10% | 1.651.799,00 |
| 26.12.2025 | 80,72 | 81,00 | 80,34 | 80,78 | -0,05% | 1.105.894,00 |
| 24.12.2025 | 79,85 | 80,94 | 79,65 | 80,82 | 1,08% | 1.109.239,00 |
| 23.12.2025 | 80,50 | 80,53 | 79,17 | 79,96 | -0,51% | 2.948.720,00 |
| 22.12.2025 | 79,85 | 81,17 | 79,77 | 80,37 | 0,24% | 2.790.174,00 |
| 19.12.2025 | 80,86 | 81,57 | 80,14 | 80,18 | -1,10% | 7.216.347,00 |
| 18.12.2025 | 80,45 | 81,52 | 80,04 | 81,07 | 0,56% | 2.192.722,00 |
| 17.12.2025 | 80,60 | 81,74 | 80,24 | 80,62 | -0,43% | 1.842.033,00 |
| 16.12.2025 | 82,46 | 82,58 | 80,40 | 80,97 | -1,65% | 2.824.910,00 |
| 15.12.2025 | 81,74 | 82,38 | 81,51 | 82,33 | 0,87% | 2.715.588,00 |