77,220€
0,49%
Echtzeit-Aktienkurs BROWN & BROWN
Bid:
Ask:
Aktienkurse zur BROWN & BROWN Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.05.2024 | 77,53 | 77,69 | 75,78 | 77,59 | 0,45% | - |
| 02.05.2024 | 77,13 | 77,87 | 76,99 | 77,24 | 1,11% | - |
| 30.04.2024 | 76,13 | 76,88 | 75,77 | 76,39 | 0,43% | - |
| 29.04.2024 | 76,17 | 76,40 | 75,52 | 76,06 | -0,07% | - |
| 26.04.2024 | 76,86 | 77,07 | 75,71 | 76,11 | -0,74% | - |
| 25.04.2024 | 76,53 | 77,13 | 75,83 | 76,68 | 0,24% | - |
| 24.04.2024 | 77,61 | 78,09 | 76,44 | 76,50 | -1,26% | - |
| 23.04.2024 | 77,85 | 79,85 | 76,37 | 77,48 | 0,05% | - |
| 22.04.2024 | 77,25 | 78,31 | 77,23 | 77,44 | 0,43% | - |
| 19.04.2024 | 75,73 | 77,11 | 75,69 | 77,11 | 1,18% | - |
| 18.04.2024 | 75,67 | 76,86 | 75,52 | 76,21 | 0,89% | - |
| 17.04.2024 | 76,27 | 76,42 | 75,32 | 75,54 | -0,83% | 40,00 |
| 16.04.2024 | 76,21 | 76,82 | 76,07 | 76,17 | -0,08% | - |
| 15.04.2024 | 77,15 | 78,12 | 76,23 | 76,23 | -0,97% | 300,00 |
| 12.04.2024 | 77,17 | 77,98 | 76,67 | 76,98 | -0,06% | 49,00 |
| 11.04.2024 | 77,80 | 77,99 | 76,74 | 77,03 | -0,66% | 300,00 |
| 10.04.2024 | 77,93 | 78,38 | 77,36 | 77,54 | -0,45% | - |
| 09.04.2024 | 78,73 | 78,81 | 76,97 | 77,89 | -1,09% | - |
| 08.04.2024 | 78,51 | 79,28 | 78,10 | 78,75 | 0,22% | - |
| 05.04.2024 | 77,61 | 78,94 | 77,46 | 78,58 | 1,45% | 18,00 |
| 04.04.2024 | 78,93 | 79,86 | 77,29 | 77,46 | -1,86% | - |
| 03.04.2024 | 79,21 | 79,69 | 78,91 | 78,93 | -0,62% | - |
| 02.04.2024 | 80,39 | 80,58 | 79,27 | 79,42 | 5,18% | - |
| 28.03.2024 | 80,57 | 81,45 | 75,51 | 75,51 | -27,30% | - |
| 27.03.2024 | 80,01 | 105,07 | 79,92 | 103,87 | 39,08% | - |
| 26.03.2024 | 79,19 | 80,00 | 74,68 | 74,68 | -5,44% | - |
| 25.03.2024 | 79,41 | 79,64 | 78,95 | 78,98 | -0,72% | - |
| 22.03.2024 | 79,35 | 80,05 | 74,81 | 79,55 | 1,31% | - |
| 21.03.2024 | 79,44 | 80,12 | 74,47 | 78,52 | -20,96% | - |
| 20.03.2024 | 78,65 | 99,38 | 78,65 | 99,35 | 33,05% | - |
| 19.03.2024 | 78,25 | 78,89 | 74,67 | 74,67 | -4,23% | - |
| 18.03.2024 | 78,08 | 78,66 | 77,50 | 77,97 | 1,22% | - |
| 15.03.2024 | 77,89 | 78,30 | 73,85 | 77,03 | 4,32% | - |
| 14.03.2024 | 78,25 | 78,60 | 73,84 | 73,84 | -1,10% | - |
| 13.03.2024 | 78,59 | 79,44 | 74,65 | 74,66 | -5,01% | - |
| 12.03.2024 | 77,69 | 79,04 | 75,51 | 78,60 | 4,98% | - |
| 11.03.2024 | 77,77 | 78,62 | 74,87 | 74,87 | -3,91% | - |
| 08.03.2024 | 78,41 | 78,57 | 77,57 | 77,92 | -0,68% | - |
| 07.03.2024 | 77,95 | 79,07 | 77,81 | 78,45 | 0,42% | - |
| 06.03.2024 | 77,45 | 78,18 | 77,24 | 78,12 | 0,84% | - |
| 05.03.2024 | 77,19 | 77,53 | 77,02 | 77,47 | 0,19% | 700,00 |
| 04.03.2024 | 77,11 | 77,50 | 76,64 | 77,32 | 0,06% | - |
| 01.03.2024 | 78,02 | 78,05 | 76,80 | 77,27 | -0,78% | - |
| 29.02.2024 | 78,19 | 78,56 | 77,09 | 77,88 | -0,49% | - |
| 28.02.2024 | 77,63 | 78,34 | 77,44 | 78,26 | 0,92% | - |
| 27.02.2024 | 77,39 | 77,65 | 76,73 | 77,55 | 0,13% | - |
| 26.02.2024 | 77,91 | 78,15 | 77,40 | 77,45 | -0,50% | 100,00 |
| 23.02.2024 | 77,79 | 78,07 | 77,35 | 77,84 | 0,15% | - |
| 22.02.2024 | 76,64 | 77,84 | 76,39 | 77,72 | 1,48% | - |
| 21.02.2024 | 76,47 | 76,95 | 75,99 | 76,59 | 0,05% | - |
| 20.02.2024 | 76,59 | 76,96 | 75,61 | 76,55 | -0,21% | - |
| 19.02.2024 | 76,77 | 76,87 | 76,67 | 76,71 | -0,04% | 135,00 |
| 16.02.2024 | 76,77 | 77,26 | 76,55 | 76,74 | -0,10% | - |
| 15.02.2024 | 76,74 | 77,06 | 76,01 | 76,82 | 0,25% | 50,00 |
| 14.02.2024 | 75,51 | 76,69 | 75,51 | 76,63 | 1,38% | - |
| 13.02.2024 | 75,11 | 76,07 | 74,56 | 75,59 | 0,53% | - |
| 12.02.2024 | 75,03 | 75,33 | 74,73 | 75,19 | 0,12% | 55,00 |
| 09.02.2024 | 74,15 | 75,10 | 73,46 | 75,10 | 1,23% | 100,00 |
| 08.02.2024 | 73,21 | 74,40 | 73,18 | 74,19 | 1,26% | 140,00 |
| 07.02.2024 | 72,91 | 73,78 | 72,65 | 73,27 | 0,48% | 85,00 |
| 06.02.2024 | 72,13 | 73,20 | 72,02 | 72,92 | 0,94% | - |
| 05.02.2024 | 71,90 | 72,55 | 71,76 | 72,24 | 0,38% | - |
| 02.02.2024 | 71,57 | 72,63 | 71,37 | 71,97 | 0,57% | - |
| 01.02.2024 | 71,75 | 71,99 | 70,03 | 71,56 | -0,28% | - |
| 31.01.2024 | 72,37 | 72,54 | 71,53 | 71,76 | -0,64% | - |
| 30.01.2024 | 71,15 | 72,24 | 70,90 | 72,22 | 1,49% | - |
| 29.01.2024 | 70,81 | 71,29 | 70,52 | 71,16 | 0,47% | - |
| 26.01.2024 | 71,01 | 71,33 | 70,10 | 70,83 | -0,53% | - |
| 25.01.2024 | 71,47 | 71,70 | 70,13 | 71,21 | -0,17% | - |
| 24.01.2024 | 72,71 | 72,74 | 71,05 | 71,33 | -1,91% | - |
| 23.01.2024 | 69,13 | 73,48 | 68,98 | 72,72 | 5,15% | - |
| 22.01.2024 | 68,69 | 69,43 | 68,52 | 69,16 | 0,70% | - |
| 19.01.2024 | 68,11 | 69,21 | 68,11 | 68,68 | 0,76% | - |
| 18.01.2024 | 68,28 | 68,47 | 67,39 | 68,16 | -0,39% | - |
| 17.01.2024 | 68,43 | 69,51 | 68,21 | 68,43 | -0,19% | - |
| 16.01.2024 | 67,97 | 69,02 | 67,83 | 68,56 | 0,87% | - |
| 15.01.2024 | 67,96 | 68,07 | 67,81 | 67,97 | -0,07% | 12,00 |
| 12.01.2024 | 66,36 | 68,38 | 66,05 | 68,02 | 2,46% | - |
| 11.01.2024 | 66,53 | 66,73 | 65,94 | 66,39 | -0,20% | - |
| 10.01.2024 | 65,69 | 66,55 | 65,55 | 66,52 | 1,11% | - |
| 09.01.2024 | 65,51 | 65,81 | 64,59 | 65,79 | -0,15% | - |
| 08.01.2024 | 63,33 | 65,89 | 63,32 | 65,89 | 3,58% | 900,00 |
| 05.01.2024 | 64,45 | 64,58 | 63,19 | 63,61 | -1,18% | - |
| 04.01.2024 | 63,61 | 64,57 | 63,33 | 64,37 | 1,23% | - |
| 03.01.2024 | 64,51 | 65,19 | 63,41 | 63,59 | -1,61% | - |
| 02.01.2024 | 64,49 | 65,34 | 63,65 | 64,63 | 0,78% | - |
| 29.12.2023 | 64,10 | 64,23 | 63,97 | 64,13 | 0,06% | - |
| 28.12.2023 | 63,57 | 64,31 | 63,31 | 64,09 | 0,80% | - |
| 27.12.2023 | 63,77 | 63,79 | 62,97 | 63,58 | -0,67% | 4,00 |
| 22.12.2023 | 63,83 | 64,33 | 63,46 | 64,01 | 0,03% | - |
| 21.12.2023 | 63,83 | 64,11 | 62,80 | 63,99 | 0,42% | - |
| 20.12.2023 | 64,70 | 64,86 | 63,63 | 63,72 | -1,38% | - |
| 19.12.2023 | 64,99 | 65,36 | 64,39 | 64,61 | -0,78% | - |
| 18.12.2023 | 63,78 | 65,45 | 63,21 | 65,12 | 2,13% | 800,00 |
| 15.12.2023 | 65,19 | 65,87 | 63,41 | 63,76 | -2,61% | - |
| 14.12.2023 | 69,69 | 69,85 | 64,73 | 65,47 | -5,96% | - |
| 13.12.2023 | 70,28 | 70,69 | 69,47 | 69,62 | -0,77% | - |
| 12.12.2023 | 69,61 | 70,16 | 69,22 | 70,16 | 0,75% | - |
| 11.12.2023 | 68,88 | 70,27 | 68,69 | 69,64 | 1,10% | - |
| 08.12.2023 | 68,43 | 69,16 | 68,15 | 68,88 | 0,85% | - |