80,850€
1,72%
Echtzeit-Aktienkurs BROWN & BROWN
Bid:
Ask:
Aktienkurse zur BROWN & BROWN Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.05.2024 | 79,44 | 81,11 | 79,44 | 80,87 | 1,75% | 38,00 |
| 09.05.2024 | 78,93 | 79,49 | 78,59 | 79,48 | 0,65% | - |
| 08.05.2024 | 79,44 | 79,80 | 78,88 | 78,97 | -0,34% | - |
| 07.05.2024 | 78,00 | 79,32 | 77,98 | 79,24 | 1,59% | - |
| 06.05.2024 | 77,98 | 78,58 | 77,51 | 78,00 | 0,52% | - |
| 03.05.2024 | 77,26 | 77,71 | 75,88 | 77,60 | 0,41% | 6,00 |
| 02.05.2024 | 76,33 | 77,89 | 76,33 | 77,28 | 1,11% | - |
| 30.04.2024 | 76,07 | 76,88 | 75,81 | 76,43 | 0,62% | - |
| 29.04.2024 | 76,61 | 76,61 | 75,51 | 75,96 | -0,28% | - |
| 26.04.2024 | 76,75 | 77,10 | 75,71 | 76,17 | -0,78% | 110,00 |
| 25.04.2024 | 76,65 | 77,02 | 75,89 | 76,77 | -0,16% | - |
| 24.04.2024 | 77,50 | 77,89 | 76,45 | 76,89 | -0,76% | - |
| 23.04.2024 | 77,46 | 79,40 | 76,39 | 77,48 | -0,36% | 36,00 |
| 22.04.2024 | 77,12 | 78,08 | 77,04 | 77,76 | 0,43% | - |
| 19.04.2024 | 76,29 | 77,45 | 75,63 | 77,43 | 1,73% | 10,00 |
| 18.04.2024 | 75,54 | 76,86 | 75,54 | 76,11 | 0,67% | - |
| 17.04.2024 | 76,21 | 76,45 | 75,31 | 75,60 | -0,83% | - |
| 16.04.2024 | 76,27 | 76,81 | 76,07 | 76,23 | -0,13% | - |
| 15.04.2024 | 76,05 | 78,05 | 76,05 | 76,33 | -0,86% | 14,00 |
| 12.04.2024 | 77,06 | 78,11 | 76,67 | 76,99 | -0,19% | - |
| 11.04.2024 | 77,84 | 77,97 | 76,74 | 77,14 | -0,87% | - |
| 10.04.2024 | 78,29 | 78,38 | 77,44 | 77,82 | 0,03% | - |
| 09.04.2024 | 78,75 | 78,83 | 77,10 | 77,80 | -1,21% | 3,00 |
| 08.04.2024 | 78,59 | 79,29 | 78,29 | 78,75 | 0,31% | - |
| 05.04.2024 | 78,29 | 78,94 | 77,53 | 78,51 | 1,46% | - |
| 04.04.2024 | 78,91 | 80,05 | 77,29 | 77,38 | -2,01% | - |
| 03.04.2024 | 79,42 | 79,72 | 78,89 | 78,97 | -0,42% | - |
| 02.04.2024 | 80,44 | 80,88 | 79,29 | 79,30 | -2,24% | - |
| 28.03.2024 | 80,38 | 81,49 | 80,38 | 81,12 | 0,58% | - |
| 27.03.2024 | 80,01 | 80,85 | 79,92 | 80,65 | 1,09% | - |
| 26.03.2024 | 79,28 | 79,89 | 78,89 | 79,78 | 0,71% | - |
| 25.03.2024 | 79,18 | 79,55 | 79,14 | 79,22 | -0,48% | - |
| 22.03.2024 | 79,24 | 80,05 | 79,24 | 79,60 | 0,33% | - |
| 21.03.2024 | 79,40 | 79,93 | 78,91 | 79,34 | 0,05% | - |
| 20.03.2024 | 78,67 | 79,84 | 78,62 | 79,30 | 0,85% | - |
| 19.03.2024 | 78,71 | 78,90 | 78,15 | 78,63 | 0,46% | - |
| 18.03.2024 | 77,52 | 78,61 | 77,52 | 78,27 | 0,51% | - |
| 15.03.2024 | 77,40 | 78,18 | 76,96 | 77,87 | -0,12% | - |
| 14.03.2024 | 78,11 | 78,61 | 77,67 | 77,96 | -0,14% | - |
| 13.03.2024 | 78,63 | 79,66 | 77,02 | 78,07 | -0,71% | 363,00 |
| 12.03.2024 | 77,62 | 78,94 | 77,47 | 78,63 | 1,28% | - |
| 11.03.2024 | 77,87 | 78,26 | 77,49 | 77,64 | -1,01% | - |
| 08.03.2024 | 78,37 | 78,57 | 77,57 | 78,43 | -0,13% | - |
| 07.03.2024 | 78,09 | 79,07 | 77,81 | 78,53 | 0,61% | - |
| 06.03.2024 | 77,48 | 78,19 | 77,17 | 78,05 | 0,66% | 25,00 |
| 05.03.2024 | 77,34 | 77,55 | 76,91 | 77,54 | 0,26% | - |
| 04.03.2024 | 77,16 | 77,50 | 76,76 | 77,34 | -0,03% | - |
| 01.03.2024 | 77,88 | 78,05 | 76,80 | 77,36 | -0,74% | - |
| 29.02.2024 | 78,23 | 78,56 | 77,29 | 77,94 | -0,37% | - |
| 28.02.2024 | 77,58 | 78,34 | 77,44 | 78,23 | 0,76% | - |
| 27.02.2024 | 77,46 | 77,65 | 76,73 | 77,64 | 0,15% | 43,00 |
| 26.02.2024 | 78,03 | 78,14 | 77,40 | 77,52 | -0,37% | - |
| 23.02.2024 | 77,74 | 78,09 | 77,54 | 77,81 | 0,06% | - |
| 22.02.2024 | 76,57 | 77,84 | 76,38 | 77,76 | 1,50% | 32,00 |
| 21.02.2024 | 76,81 | 76,87 | 75,98 | 76,61 | 0,00% | - |
| 20.02.2024 | 76,71 | 77,02 | 75,65 | 76,61 | -0,13% | 15,00 |
| 19.02.2024 | 76,73 | 76,93 | 76,67 | 76,71 | 0,05% | 54,00 |
| 16.02.2024 | 76,81 | 77,26 | 76,47 | 76,67 | -0,16% | 271,00 |
| 15.02.2024 | 76,63 | 77,08 | 76,22 | 76,79 | 0,21% | 16,00 |
| 14.02.2024 | 75,60 | 76,69 | 75,50 | 76,63 | 1,36% | - |
| 13.02.2024 | 75,14 | 76,09 | 74,56 | 75,60 | 0,56% | - |
| 12.02.2024 | 75,30 | 75,33 | 74,73 | 75,18 | 0,39% | 66,00 |
| 09.02.2024 | 74,00 | 75,11 | 73,14 | 74,89 | 1,03% | 68,00 |
| 08.02.2024 | 73,28 | 74,41 | 73,18 | 74,13 | 1,19% | 57,00 |
| 07.02.2024 | 72,93 | 74,52 | 72,65 | 73,26 | 0,22% | 103,00 |
| 06.02.2024 | 72,09 | 73,15 | 72,09 | 73,10 | 1,09% | - |
| 05.02.2024 | 72,03 | 72,50 | 71,85 | 72,31 | 0,39% | - |
| 02.02.2024 | 71,56 | 72,57 | 71,37 | 72,03 | 0,71% | - |
| 01.02.2024 | 71,70 | 71,89 | 70,10 | 71,52 | -0,53% | - |
| 31.01.2024 | 72,36 | 72,56 | 71,64 | 71,90 | -0,37% | - |
| 30.01.2024 | 71,22 | 72,24 | 70,89 | 72,17 | 1,31% | - |
| 29.01.2024 | 70,89 | 71,31 | 70,52 | 71,24 | 0,64% | 50,00 |
| 26.01.2024 | 71,80 | 71,80 | 70,17 | 70,79 | -0,58% | - |
| 25.01.2024 | 70,87 | 71,65 | 70,17 | 71,20 | -0,06% | - |
| 24.01.2024 | 72,71 | 72,73 | 71,05 | 71,24 | -2,05% | 26,00 |
| 23.01.2024 | 68,93 | 73,44 | 68,93 | 72,73 | 5,07% | 66,00 |
| 22.01.2024 | 68,81 | 69,43 | 68,61 | 69,22 | 0,80% | - |
| 19.01.2024 | 68,19 | 69,14 | 68,10 | 68,67 | 0,56% | - |
| 18.01.2024 | 68,45 | 68,53 | 67,50 | 68,29 | -0,32% | - |
| 17.01.2024 | 68,83 | 69,50 | 68,21 | 68,51 | -0,09% | 14,00 |
| 16.01.2024 | 67,98 | 68,99 | 67,83 | 68,57 | 0,87% | - |
| 15.01.2024 | 68,03 | 68,07 | 67,81 | 67,98 | -0,16% | - |
| 12.01.2024 | 66,39 | 68,38 | 66,05 | 68,09 | 2,38% | - |
| 11.01.2024 | 66,54 | 67,12 | 65,93 | 66,51 | 0,00% | - |
| 10.01.2024 | 65,76 | 66,57 | 65,55 | 66,51 | 1,13% | - |
| 09.01.2024 | 65,64 | 65,86 | 64,50 | 65,77 | -0,08% | 375,00 |
| 08.01.2024 | 63,54 | 65,92 | 63,41 | 65,82 | 3,39% | 890,00 |
| 05.01.2024 | 64,41 | 64,59 | 63,28 | 63,66 | -1,16% | - |
| 04.01.2024 | 63,60 | 64,57 | 63,32 | 64,41 | 1,27% | - |
| 03.01.2024 | 64,67 | 65,02 | 63,41 | 63,60 | -1,65% | - |
| 02.01.2024 | 64,13 | 65,24 | 64,13 | 64,67 | 0,84% | 35,00 |
| 29.12.2023 | 63,87 | 64,23 | 63,87 | 64,13 | 0,08% | - |
| 28.12.2023 | 63,58 | 64,31 | 63,31 | 64,08 | 1,01% | - |
| 27.12.2023 | 64,00 | 64,07 | 63,04 | 63,44 | -0,84% | 65,00 |
| 22.12.2023 | 64,23 | 64,33 | 63,56 | 63,98 | 0,03% | - |
| 21.12.2023 | 63,06 | 64,11 | 62,97 | 63,96 | 0,25% | - |
| 20.12.2023 | 64,23 | 65,02 | 63,71 | 63,80 | -1,28% | - |
| 19.12.2023 | 64,47 | 65,36 | 64,39 | 64,63 | -0,84% | 8,00 |
| 18.12.2023 | 63,88 | 65,38 | 63,66 | 65,18 | 1,94% | 1.880,00 |
| 15.12.2023 | 65,12 | 65,93 | 63,41 | 63,94 | -2,38% | 20,00 |