77,590€
0,31%
Echtzeit-Aktienkurs BROWN & BROWN
Bid:
Ask:
Aktienkurse zur BROWN & BROWN Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.05.2024 | 77,06 | 77,06 | 77,06 | 77,06 | -0,10% | - |
| 02.05.2024 | 77,14 | 77,14 | 77,14 | 77,14 | 1,71% | - |
| 30.04.2024 | 75,84 | 75,84 | 75,84 | 75,84 | 0,03% | - |
| 29.04.2024 | 75,82 | 75,82 | 75,82 | 75,82 | -1,48% | - |
| 26.04.2024 | 76,96 | 76,96 | 76,96 | 76,96 | 1,34% | - |
| 25.04.2024 | 75,94 | 75,94 | 75,94 | 75,94 | -1,91% | - |
| 24.04.2024 | 77,42 | 77,42 | 77,42 | 77,42 | -0,82% | - |
| 23.04.2024 | 77,16 | 78,06 | 77,16 | 78,06 | 0,49% | 200,00 |
| 22.04.2024 | 77,02 | 77,68 | 77,02 | 77,68 | 2,86% | 37,00 |
| 19.04.2024 | 75,52 | 75,52 | 75,52 | 75,52 | 0,11% | - |
| 18.04.2024 | 75,44 | 75,44 | 75,44 | 75,44 | -0,63% | - |
| 17.04.2024 | 75,92 | 75,92 | 75,92 | 75,92 | -0,91% | - |
| 16.04.2024 | 75,96 | 76,62 | 75,96 | 76,62 | -0,26% | 40,00 |
| 15.04.2024 | 76,82 | 76,82 | 76,82 | 76,82 | -0,08% | - |
| 12.04.2024 | 76,88 | 76,88 | 76,88 | 76,88 | -0,77% | - |
| 11.04.2024 | 77,48 | 77,48 | 77,48 | 77,48 | -0,36% | - |
| 10.04.2024 | 77,54 | 77,76 | 77,54 | 77,76 | -0,94% | 293,00 |
| 09.04.2024 | 78,50 | 78,50 | 78,50 | 78,50 | 0,31% | - |
| 08.04.2024 | 78,26 | 78,26 | 78,26 | 78,26 | 1,16% | - |
| 05.04.2024 | 77,36 | 77,36 | 77,36 | 77,36 | -1,65% | - |
| 04.04.2024 | 78,66 | 78,66 | 78,66 | 78,66 | -0,33% | - |
| 03.04.2024 | 78,92 | 78,92 | 78,92 | 78,92 | -1,45% | - |
| 02.04.2024 | 80,08 | 80,08 | 80,08 | 80,08 | -0,32% | - |
| 28.03.2024 | 80,34 | 80,34 | 80,34 | 80,34 | 0,83% | - |
| 27.03.2024 | 79,68 | 79,68 | 79,68 | 79,68 | 0,78% | - |
| 26.03.2024 | 79,06 | 79,06 | 79,06 | 79,06 | -0,05% | - |
| 25.03.2024 | 79,10 | 79,10 | 79,10 | 79,10 | -0,05% | - |
| 22.03.2024 | 79,14 | 79,14 | 79,14 | 79,14 | -0,10% | - |
| 21.03.2024 | 79,22 | 79,22 | 79,22 | 79,22 | 1,17% | - |
| 20.03.2024 | 78,30 | 78,30 | 78,30 | 78,30 | 0,54% | - |
| 19.03.2024 | 77,88 | 77,88 | 77,88 | 77,88 | 0,00% | - |
| 18.03.2024 | 77,88 | 77,88 | 77,88 | 77,88 | 0,18% | - |
| 15.03.2024 | 77,74 | 77,74 | 77,74 | 77,74 | -0,31% | - |
| 14.03.2024 | 77,98 | 77,98 | 77,98 | 77,98 | -1,54% | - |
| 13.03.2024 | 78,34 | 79,60 | 78,34 | 79,20 | 2,11% | 529,00 |
| 12.03.2024 | 77,56 | 77,56 | 77,56 | 77,56 | 0,15% | - |
| 11.03.2024 | 77,44 | 77,44 | 77,44 | 77,44 | -0,90% | - |
| 08.03.2024 | 78,14 | 78,14 | 78,14 | 78,14 | 0,62% | - |
| 07.03.2024 | 77,66 | 77,66 | 77,66 | 77,66 | 0,62% | - |
| 06.03.2024 | 77,18 | 77,18 | 77,18 | 77,18 | 0,29% | - |
| 05.03.2024 | 76,96 | 76,96 | 76,96 | 76,96 | 0,16% | - |
| 04.03.2024 | 76,84 | 76,84 | 76,84 | 76,84 | -1,16% | - |
| 01.03.2024 | 77,74 | 77,74 | 77,74 | 77,74 | -0,28% | - |
| 29.02.2024 | 77,96 | 77,96 | 77,96 | 77,96 | 0,78% | - |
| 28.02.2024 | 77,36 | 77,36 | 77,36 | 77,36 | 0,34% | - |
| 27.02.2024 | 77,10 | 77,10 | 77,10 | 77,10 | -0,39% | - |
| 26.02.2024 | 77,40 | 77,40 | 77,40 | 77,40 | -0,05% | - |
| 23.02.2024 | 77,44 | 77,44 | 77,44 | 77,44 | 1,04% | - |
| 22.02.2024 | 76,64 | 76,64 | 76,64 | 76,64 | 0,63% | - |
| 21.02.2024 | 76,16 | 76,16 | 76,16 | 76,16 | -0,24% | - |
| 20.02.2024 | 76,34 | 76,34 | 76,34 | 76,34 | -0,91% | - |
| 19.02.2024 | 77,04 | 77,04 | 77,04 | 77,04 | 0,60% | 30,00 |
| 16.02.2024 | 76,58 | 76,58 | 76,58 | 76,58 | -0,62% | - |
| 15.02.2024 | 76,42 | 77,06 | 76,42 | 77,06 | 2,31% | 27,00 |
| 14.02.2024 | 75,32 | 75,32 | 75,32 | 75,32 | -0,24% | - |
| 13.02.2024 | 74,88 | 75,50 | 74,88 | 75,50 | 0,08% | 51,00 |
| 12.02.2024 | 74,74 | 75,44 | 74,74 | 75,44 | 2,11% | 18,00 |
| 09.02.2024 | 73,88 | 73,88 | 73,88 | 73,88 | -0,22% | - |
| 08.02.2024 | 73,76 | 74,04 | 73,60 | 74,04 | 0,79% | 242,00 |
| 07.02.2024 | 72,56 | 73,46 | 72,56 | 73,46 | 2,17% | 100,00 |
| 06.02.2024 | 71,90 | 71,90 | 71,90 | 71,90 | 0,28% | - |
| 05.02.2024 | 71,70 | 71,70 | 71,70 | 71,70 | 0,25% | - |
| 02.02.2024 | 71,52 | 71,52 | 71,52 | 71,52 | -0,14% | - |
| 01.02.2024 | 71,62 | 71,62 | 71,62 | 71,62 | -0,33% | - |
| 31.01.2024 | 71,86 | 71,86 | 71,86 | 71,86 | 1,27% | - |
| 30.01.2024 | 70,96 | 70,96 | 70,96 | 70,96 | 0,57% | - |
| 29.01.2024 | 70,56 | 70,56 | 70,56 | 70,56 | -0,28% | - |
| 26.01.2024 | 70,76 | 70,76 | 70,76 | 70,76 | -0,25% | - |
| 25.01.2024 | 71,00 | 71,00 | 70,94 | 70,94 | -2,15% | 60,00 |
| 24.01.2024 | 72,50 | 72,50 | 72,50 | 72,50 | 5,50% | - |
| 23.01.2024 | 68,72 | 68,72 | 68,72 | 68,72 | 0,44% | - |
| 22.01.2024 | 68,42 | 68,42 | 68,42 | 68,42 | 0,77% | - |
| 19.01.2024 | 67,90 | 67,90 | 67,90 | 67,90 | -0,21% | - |
| 18.01.2024 | 68,04 | 68,04 | 68,04 | 68,04 | -0,03% | - |
| 17.01.2024 | 68,06 | 68,06 | 68,06 | 68,06 | 0,50% | - |
| 16.01.2024 | 67,72 | 67,72 | 67,72 | 67,72 | 0,00% | - |
| 15.01.2024 | 67,72 | 67,72 | 67,72 | 67,72 | 2,54% | - |
| 12.01.2024 | 66,04 | 66,04 | 66,04 | 66,04 | -0,30% | - |
| 11.01.2024 | 66,24 | 66,24 | 66,24 | 66,24 | 1,22% | - |
| 10.01.2024 | 65,44 | 65,44 | 65,44 | 65,44 | 0,93% | - |
| 09.01.2024 | 65,58 | 65,58 | 64,84 | 64,84 | 1,19% | 100,00 |
| 08.01.2024 | 63,24 | 64,08 | 63,24 | 64,08 | -0,16% | 100,00 |
| 05.01.2024 | 64,18 | 64,18 | 64,18 | 64,18 | 1,39% | - |
| 04.01.2024 | 63,30 | 63,30 | 63,30 | 63,30 | -1,46% | - |
| 03.01.2024 | 64,24 | 64,24 | 64,24 | 64,24 | 0,00% | - |
| 02.01.2024 | 64,24 | 64,24 | 64,24 | 64,24 | 0,63% | - |
| 29.12.2023 | 63,80 | 63,84 | 63,80 | 63,84 | 0,88% | - |
| 28.12.2023 | 63,28 | 63,28 | 63,28 | 63,28 | -0,25% | - |
| 27.12.2023 | 63,44 | 63,44 | 63,44 | 63,44 | -0,31% | - |
| 22.12.2023 | 63,64 | 63,64 | 63,64 | 63,64 | 0,09% | - |
| 21.12.2023 | 63,58 | 63,58 | 63,58 | 63,58 | -1,40% | - |
| 20.12.2023 | 64,48 | 64,48 | 64,48 | 64,48 | -0,37% | - |
| 19.12.2023 | 64,72 | 64,72 | 64,72 | 64,72 | 2,02% | - |
| 18.12.2023 | 63,44 | 63,44 | 63,44 | 63,44 | -0,78% | - |
| 15.12.2023 | 65,24 | 65,24 | 63,94 | 63,94 | -7,87% | 78,00 |
| 14.12.2023 | 69,40 | 69,40 | 69,40 | 69,40 | -0,86% | - |
| 13.12.2023 | 70,00 | 70,00 | 70,00 | 70,00 | 0,98% | - |
| 12.12.2023 | 69,32 | 69,32 | 69,32 | 69,32 | 1,17% | - |
| 11.12.2023 | 68,52 | 68,52 | 68,52 | 68,52 | 0,62% | - |
| 08.12.2023 | 68,10 | 68,10 | 68,10 | 68,10 | -0,38% | - |