Echtzeit-Aktienkurs BROWN & BROWN
Bid:
Ask:
Aktienkurse zur BROWN & BROWN Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 46,44 | 46,79 | 0,00 | 45,86 | -2,03% | - |
| 25.02.2021 | 47,64 | 47,82 | 46,65 | 46,81 | -2,07% | - |
| 24.02.2021 | 47,19 | 48,01 | 47,06 | 47,80 | 1,88% | - |
| 23.02.2021 | 46,15 | 47,15 | 46,13 | 46,92 | 1,54% | - |
| 22.02.2021 | 45,73 | 46,39 | 45,68 | 46,21 | 1,45% | - |
| 19.02.2021 | 44,84 | 45,60 | 44,80 | 45,55 | 2,74% | - |
| 18.02.2021 | 44,24 | 44,49 | 43,87 | 44,33 | 0,16% | - |
| 17.02.2021 | 44,26 | 44,26 | 44,26 | 44,26 | -0,43% | - |
| 16.02.2021 | 44,32 | 44,61 | 44,01 | 44,45 | -0,85% | - |
| 12.02.2021 | 45,21 | 45,25 | 44,59 | 44,83 | -1,10% | - |
| 11.02.2021 | 45,45 | 45,47 | 44,92 | 45,33 | 0,66% | - |
| 10.02.2021 | 45,23 | 45,54 | 44,91 | 45,04 | -0,63% | - |
| 09.02.2021 | 45,33 | 45,53 | 45,23 | 45,32 | -0,30% | - |
| 08.02.2021 | 44,81 | 45,56 | 44,67 | 45,46 | 1,63% | - |
| 05.02.2021 | 44,50 | 44,94 | 44,45 | 44,73 | 1,90% | - |
| 04.02.2021 | 43,83 | 43,90 | 43,83 | 43,89 | 0,32% | - |
| 03.02.2021 | 43,96 | 44,21 | 43,51 | 43,75 | -1,98% | - |
| 02.02.2021 | 44,12 | 44,70 | 44,03 | 44,64 | 3,86% | - |
| 01.02.2021 | 43,39 | 43,54 | 42,74 | 42,98 | -0,41% | - |
| 29.01.2021 | 44,21 | 44,30 | 0,00 | 43,15 | -1,65% | - |
| 28.01.2021 | 44,48 | 44,70 | 43,80 | 43,88 | -0,52% | - |
| 27.01.2021 | 45,22 | 45,22 | 44,00 | 44,11 | -3,44% | - |
| 26.01.2021 | 46,67 | 46,71 | 45,57 | 45,68 | -4,27% | - |
| 25.01.2021 | 47,78 | 47,78 | 47,71 | 47,71 | 0,45% | - |
| 22.01.2021 | 47,50 | 47,69 | 47,38 | 47,50 | 0,08% | - |
| 21.01.2021 | 47,33 | 47,47 | 47,33 | 47,46 | -0,16% | - |
| 20.01.2021 | 47,31 | 47,72 | 47,05 | 47,53 | 1,85% | - |
| 19.01.2021 | 47,10 | 47,26 | 46,66 | 46,67 | 0,76% | - |
| 15.01.2021 | 45,93 | 46,77 | 45,79 | 46,32 | 1,38% | - |
| 14.01.2021 | 45,87 | 46,10 | 45,68 | 45,69 | -1,38% | - |
| 13.01.2021 | 46,35 | 46,62 | 46,17 | 46,33 | -1,14% | - |
| 12.01.2021 | 46,89 | 47,06 | 46,72 | 46,86 | -0,23% | - |
| 11.01.2021 | 47,32 | 47,71 | 46,84 | 46,97 | -1,94% | - |
| 08.01.2021 | 48,06 | 48,22 | 47,43 | 47,90 | 0,04% | - |
| 07.01.2021 | 47,88 | 48,24 | 47,56 | 47,88 | 1,38% | - |
| 06.01.2021 | 46,06 | 47,46 | 45,89 | 47,23 | 1,83% | - |
| 05.01.2021 | 46,49 | 46,73 | 46,16 | 46,38 | 0,16% | - |
| 04.01.2021 | 46,89 | 46,89 | 45,55 | 46,31 | -2,54% | - |
| 31.12.2020 | 46,84 | 47,58 | 46,69 | 47,51 | 2,66% | - |
| 30.12.2020 | 46,59 | 46,73 | 46,10 | 46,28 | 0,41% | - |
| 29.12.2020 | 45,97 | 46,21 | 45,80 | 46,09 | 0,03% | - |
| 28.12.2020 | 46,08 | 46,83 | 45,80 | 46,08 | 1,06% | - |
| 24.12.2020 | 45,88 | 46,36 | 45,24 | 45,59 | -0,26% | - |
| 23.12.2020 | 45,81 | 45,85 | 45,53 | 45,71 | 0,01% | - |
| 22.12.2020 | 45,69 | 46,00 | 45,64 | 45,71 | -0,45% | - |
| 21.12.2020 | 45,12 | 46,02 | 45,08 | 45,91 | -0,10% | - |
| 18.12.2020 | 46,66 | 46,96 | 45,55 | 45,96 | -1,43% | - |
| 17.12.2020 | 46,27 | 46,74 | 46,19 | 46,62 | 1,45% | - |
| 16.12.2020 | 45,91 | 45,97 | 45,90 | 45,96 | -1,36% | - |
| 15.12.2020 | 46,05 | 46,73 | 46,03 | 46,59 | 3,25% | - |
| 14.12.2020 | 45,87 | 45,96 | 40,86 | 45,13 | 0,26% | - |
| 11.12.2020 | 45,38 | 45,46 | 44,91 | 45,01 | 0,18% | - |
| 10.12.2020 | 44,91 | 44,97 | 40,27 | 44,93 | -1,01% | - |
| 09.12.2020 | 45,25 | 50,43 | 45,25 | 45,39 | 0,14% | - |
| 08.12.2020 | 44,77 | 46,50 | 44,11 | 45,33 | -3,12% | - |
| 07.12.2020 | 44,89 | 46,79 | 44,46 | 46,79 | 4,31% | - |
| 04.12.2020 | 44,88 | 45,12 | 44,56 | 44,85 | -2,28% | - |
| 03.12.2020 | 45,16 | 46,83 | 44,46 | 45,90 | -0,07% | - |
| 02.12.2020 | 45,35 | 51,60 | 43,52 | 45,93 | -9,20% | - |
| 01.12.2020 | 45,56 | 58,54 | 45,56 | 50,58 | 12,59% | - |
| 30.11.2020 | 45,19 | 45,25 | 44,84 | 44,93 | -1,72% | - |
| 27.11.2020 | 45,83 | 46,50 | 45,53 | 45,71 | -0,61% | - |
| 25.11.2020 | 45,77 | 46,68 | 45,16 | 45,99 | -0,83% | - |
| 24.11.2020 | 47,23 | 47,26 | 46,28 | 46,38 | -0,09% | - |
| 23.11.2020 | 46,90 | 47,10 | 46,35 | 46,42 | -1,55% | - |
| 20.11.2020 | 47,38 | 47,44 | 46,99 | 47,15 | -2,47% | - |
| 19.11.2020 | 47,29 | 49,28 | 47,20 | 48,34 | 2,83% | - |
| 18.11.2020 | 47,41 | 47,57 | 46,92 | 47,01 | -0,84% | - |
| 17.11.2020 | 46,99 | 47,50 | 46,91 | 47,41 | -0,20% | - |
| 16.11.2020 | 47,45 | 47,65 | 47,20 | 47,51 | 0,76% | - |
| 13.11.2020 | 46,81 | 47,21 | 46,63 | 47,15 | 1,84% | - |
| 12.11.2020 | 46,79 | 46,93 | 46,05 | 46,30 | 0,43% | - |
| 11.11.2020 | 46,87 | 47,75 | 45,22 | 46,10 | -2,29% | - |
| 10.11.2020 | 46,36 | 47,26 | 46,12 | 47,18 | 2,70% | - |
| 09.11.2020 | 48,22 | 48,36 | 45,78 | 45,94 | 0,45% | - |
| 06.11.2020 | 46,03 | 46,03 | 45,48 | 45,73 | 0,58% | - |
| 05.11.2020 | 45,96 | 46,25 | 45,44 | 45,47 | -1,02% | - |
| 04.11.2020 | 45,76 | 46,48 | 45,17 | 45,94 | 3,29% | - |
| 03.11.2020 | 44,43 | 44,71 | 44,15 | 44,47 | 0,35% | - |
| 02.11.2020 | 44,33 | 44,85 | 0,00 | 44,32 | 2,18% | - |
| 30.10.2020 | 44,13 | 44,24 | 0,00 | 43,37 | -0,21% | - |
| 29.10.2020 | 43,57 | 44,46 | 43,29 | 43,46 | -1,73% | - |
| 28.10.2020 | 0,00 | 44,70 | 0,00 | 44,23 | -2,60% | - |
| 27.10.2020 | 46,43 | 46,56 | 0,00 | 45,41 | -2,69% | - |
| 26.10.2020 | 46,07 | 46,72 | 45,82 | 46,66 | -1,99% | - |
| 23.10.2020 | 46,64 | 47,61 | 46,20 | 47,61 | 2,01% | - |
| 22.10.2020 | 46,70 | 46,99 | 46,39 | 46,67 | 2,27% | - |
| 21.10.2020 | 46,66 | 47,02 | 45,63 | 45,63 | -0,10% | - |
| 20.10.2020 | 46,86 | 47,01 | 45,68 | 45,68 | -1,65% | - |
| 19.10.2020 | 47,49 | 47,58 | 46,24 | 46,44 | -2,11% | - |
| 16.10.2020 | 47,63 | 47,89 | 47,27 | 47,44 | -1,46% | - |
| 15.10.2020 | 47,13 | 48,15 | 46,94 | 48,15 | 1,75% | - |
| 14.10.2020 | 47,88 | 48,01 | 46,94 | 47,32 | -0,10% | - |
| 13.10.2020 | 47,36 | 47,36 | 47,36 | 47,36 | -1,73% | - |
| 12.10.2020 | 47,55 | 48,38 | 47,55 | 48,20 | 2,10% | - |
| 09.10.2020 | 47,28 | 47,51 | 46,87 | 47,21 | 1,09% | - |
| 08.10.2020 | 46,76 | 46,87 | 46,26 | 46,70 | 0,82% | - |
| 07.10.2020 | 46,09 | 46,42 | 45,83 | 46,32 | 0,99% | - |
| 06.10.2020 | 45,96 | 46,48 | 45,58 | 45,86 | 0,27% | - |
| 05.10.2020 | 45,32 | 45,89 | 45,32 | 45,74 | 0,63% | - |