WKN: | 896895 |
ISIN: | US1152361010 |
Land: | USA |
Branche: | Finanzen |
Sektor: | Versicherung |
Weshalb die Brown & Brown-Aktie
ein AA-Rating hat,
erfahren Sie im Performance-Check
vom 01. August 2025 Info.
Datum |
Erster Schluss |
Hoch Tief |
Tief | Schluss |
Volumen € Veränderung |
Veränderung |
---|---|---|---|---|---|---|
31.07.2025 |
81,42 81,48 |
81,66 81,42 |
81,42 | 81,48 |
14.351 0,72% |
0,72% |
30.07.2025 |
79,38 80,90 |
80,90 79,38 |
79,38 | 80,90 |
5.097 -2,53% |
-2,53% |
29.07.2025 |
87,80 83,00 |
88,68 83,00 |
83,00 | 83,00 |
18.568 -8,25% |
-8,25% |
28.07.2025 |
90,48 90,46 |
91,98 90,46 |
90,46 | 90,46 |
5.014 2,08% |
2,08% |
25.07.2025 |
87,24 88,62 |
88,62 87,24 |
87,24 | 88,62 |
20.117 1,44% |
1,44% |
24.07.2025 |
87,36 87,36 |
87,36 87,36 |
87,36 | 87,36 |
0 -0,43% |
-0,43% |
23.07.2025 |
87,74 87,74 |
87,74 87,74 |
87,74 | 87,74 |
0 0,37% |
0,37% |
22.07.2025 |
87,42 87,42 |
87,42 87,42 |
87,42 | 87,42 |
0 -1,86% |
-1,86% |
21.07.2025 |
89,08 89,08 |
89,08 89,08 |
89,08 | 89,08 |
0 -0,40% |
-0,40% |
18.07.2025 |
89,44 89,44 |
89,44 89,44 |
89,44 | 89,44 |
0 -0,75% |
-0,75% |
17.07.2025 |
90,12 90,12 |
90,12 90,12 |
90,12 | 90,12 |
0 -1,01% |
-1,01% |
16.07.2025 |
91,04 91,04 |
91,04 91,04 |
91,04 | 91,04 |
0 -1,32% |
-1,32% |
15.07.2025 |
92,26 92,26 |
92,26 92,26 |
92,26 | 92,26 |
0 1,52% |
1,52% |
14.07.2025 |
90,88 90,88 |
90,88 90,88 |
90,88 | 90,88 |
0 -1,07% |
-1,07% |
11.07.2025 |
91,86 91,86 |
91,86 91,86 |
91,86 | 91,86 |
0 0,09% |
0,09% |
10.07.2025 |
91,78 91,78 |
91,78 91,78 |
91,78 | 91,78 |
0 0,68% |
0,68% |
09.07.2025 |
91,16 91,16 |
91,16 91,16 |
91,16 | 91,16 |
0 -0,42% |
-0,42% |
08.07.2025 |
91,54 91,54 |
91,54 91,54 |
91,54 | 91,54 |
0 -0,30% |
-0,30% |
07.07.2025 |
91,92 91,82 |
91,92 91,82 |
91,82 | 91,82 |
22.955 0,00% |
0,00% |
04.07.2025 |
91,82 91,82 |
91,82 91,82 |
91,82 | 91,82 |
0 0,77% |
0,77% |
Monat |
Erster Schluss |
Hoch Tief |
Tief | Schluss | Veränderung |
---|---|---|---|---|---|
Januar |
54,00 53,00 |
57,50 53,00 |
53,00 | 53,00 | -1,85% |
Februar |
53,00 53,00 |
56,00 52,50 |
52,50 | 53,00 | 0,00% |
März |
53,00 52,00 |
54,00 49,60 |
49,60 | 52,00 | -1,89% |
April |
52,00 57,80 |
57,80 52,00 |
52,00 | 57,80 | 11,15% |
Mai |
57,80 58,34 |
61,80 57,80 |
57,80 | 58,34 | 0,93% |
Juni |
58,34 62,00 |
62,00 58,08 |
58,08 | 62,00 | 6,27% |
Juli |
62,00 63,78 |
65,22 60,66 |
60,66 | 63,78 | 2,87% |
August |
63,78 67,72 |
67,72 63,22 |
63,22 | 67,72 | 6,18% |
September |
67,72 66,82 |
68,98 66,82 |
66,82 | 66,82 | -1,33% |
Oktober |
66,82 64,54 |
67,48 62,62 |
62,62 | 64,54 | -3,41% |
November |
64,54 66,44 |
68,42 64,54 |
64,54 | 66,44 | 2,94% |
Dezember |
66,44 63,82 |
70,00 63,24 |
63,24 | 63,82 | -3,94% |
04 | 05 | 06 | 07 | 08 | 09 | 10 | 11 | 12 | 13 | 14 | 15 | 16 | 17 | 18 | 19 | 20 | 21 | 22 | 23 | 24 | 25 |
Jahr |
Erster Schluss |
Hoch Tief |
Tief | Schluss | Veränderung |
---|---|---|---|---|---|
2025 |
98,02 79,44 |
114,50 79,44 |
79,44 | 79,44 | -18,96% |
2024 |
63,82 98,02 |
108,15 63,08 |
63,08 | 98,02 | 53,59% |
2023 |
54,00 63,82 |
70,00 49,60 |
49,60 | 63,82 | 18,19% |
2022 |
61,50 54,00 |
67,50 51,00 |
51,00 | 54,00 | -12,20% |
2021 |
37,20 61,50 |
61,50 35,20 |
35,20 | 61,50 | 65,32% |
2020 |
34,80 37,20 |
44,80 29,00 |
29,00 | 37,20 | 6,90% |
2019 |
23,32 34,80 |
36,00 22,00 |
22,00 | 34,80 | 49,23% |
2018 |
21,48 23,32 |
40,46 19,98 |
19,98 | 23,32 | 8,57% |
2017 |
21,11 21,48 |
21,87 18,24 |
18,24 | 21,48 | 1,75% |
2016 |
14,70 21,11 |
21,46 13,17 |
13,17 | 21,11 | 43,61% |
2015 |
13,53 14,70 |
16,00 13,29 |
13,29 | 14,70 | 8,65% |
2014 |
11,13 13,53 |
13,53 10,31 |
10,31 | 13,53 | 21,56% |
2013 |
9,48 11,13 |
13,08 9,48 |
9,48 | 11,13 | 17,41% |
2012 |
8,66 9,48 |
11,05 8,54 |
8,54 | 9,48 | 9,47% |
2011 |
9,04 8,66 |
9,67 6,37 |
6,37 | 8,66 | -4,20% |
2010 |
6,33 9,04 |
9,12 5,96 |
5,96 | 9,04 | 42,81% |
2009 |
7,12 6,33 |
7,88 5,75 |
5,75 | 6,33 | -11,10% |
2008 |
8,06 7,12 |
8,43 5,00 |
5,00 | 7,12 | -11,66% |
2007 |
10,78 8,06 |
11,15 7,69 |
7,69 | 8,06 | -25,23% |
2006 |
12,89 10,78 |
14,09 10,25 |
10,25 | 10,78 | -16,37% |
2005 |
7,83 12,89 |
13,00 7,83 |
7,83 | 12,89 | 64,62% |
2004 |
6,50 7,83 |
9,40 6,26 |
6,26 | 7,83 | 20,46% |