Jetzt handeln
BROWN + BROWN DL-,10
ISIN: US1152361010 | WKN: 896895
77,3900 €
+1,0600 +1,39 %
17:32:32
Status: tradeable
Geld
77,2400 €
Stück: 127
Brief
77,5400 €
Stück: 127
Zeit | Kurs | Volumen | |
---|---|---|---|
26.04. 10:04:24.413 | 76,60 € | 110 | |
23.04. 16:33:28.748 | 77,14 € | 36 | |
19.04. 18:25:06.321 | 76,68 € | 10 | |
15.04. 08:49:03.032 | 77,46 € | 14 | |
09.04. 16:03:40.862 | 77,82 € | 2 | |
09.04. 08:22:58.071 | 79,02 € | 1 | |
13.03. 16:03:36.647 | 77,82 € | 8 | |
13.03. 10:44:26.145 | 79,62 € | 155 | |
13.03. 10:44:16.543 | 79,62 € | 200 | |
06.03. 12:05:05.544 | 77,78 € | 25 | |
27.02. 16:54:15.265 | 77,44 € | 30 | |
27.02. 13:13:58.305 | 77,70 € | 13 | |
22.02. 19:34:00.146 | 77,68 € | 32 | |
20.02. 16:58:20.482 | 76,54 € | 15 | |
19.02. 10:55:37.992 | 77,06 € | 50 | |
19.02. 07:32:03.710 | 77,34 € | 4 | |
16.02. 15:39:35.725 | 76,80 € | 261 | |
16.02. 11:51:43.373 | 77,04 € | 10 | |
12.02. 19:07:07.046 | 75,22 € | 66 | |
09.02. 16:46:25.149 | 74,62 € | 68 | |
08.02. 16:02:34.481 | 74,00 € | 7 | |
08.02. 09:04:26.332 | 73,26 € | 50 | |
07.02. 15:28:24.928 | 74,04 € | 103 | |
29.01. 17:27:46.347 | 70,88 € | 50 | |
24.01. 18:14:02.248 | 71,46 € | 12 | |
24.01. 13:59:11.425 | 72,92 € | 14 | |
23.01. 16:03:49.275 | 72,58 € | 54 | |
23.01. 15:54:19.767 | 72,80 € | 12 | |
17.01. 13:19:23.899 | 68,58 € | 14 | |
09.01. 10:01:28.633 | 64,88 € | 375 | |
08.01. 13:43:29.133 | 64,62 € | 290 | |
08.01. 12:01:13.835 | 64,24 € | 300 | |
08.01. 12:00:39.085 | 64,24 € | 300 | |
02.01. 11:50:26.638 | 64,88 € | 35 | |
27.12. 16:12:01.582 | 63,32 € | 65 | |
19.12. 14:35:33.376 | 65,20 € | 8 | |
18.12. 15:41:56.555 | 64,08 € | 940 | |
18.12. 14:12:22.714 | 64,20 € | 940 | |
16.12. 12:21:27.178 | 63,24 € | 10 | |
15.12. 13:02:39.486 | 66,06 € | 20 | |
13.12. 20:12:15.520 | 70,06 € | 6 | |
13.12. 19:28:57.994 | 70,46 € | 9 | |
11.12. 11:42:20.910 | 69,10 € | 40 | |
05.12. 15:39:14.254 | 68,50 € | 6 | |
01.12. 17:35:13.074 | 68,26 € | 41 | |
27.11. 16:49:37.193 | 68,24 € | 65 | |
27.11. 13:46:01.971 | 68,24 € | 150 | |
14.11. 18:24:30.480 | 67,84 € | 88 | |
13.11. 19:57:21.210 | 68,72 € | 20 | |
09.11. 13:18:23.546 | 66,86 € | 11 | |
24.10. 21:24:51.719 | 65,84 € | 48 | |
18.10. 17:51:57.113 | 65,36 € | 10 | |
03.10. 12:10:13.762 | 66,10 € | 20 | |
15.09. 19:18:11.842 | 68,18 € | 29 | |
04.09. 16:08:18.088 | 69,06 € | 29 | |
01.09. 17:54:30.862 | 68,78 € | 20 | |
11.08. 11:02:40.270 | 63,74 € | 16 | |
10.08. 16:49:53.156 | 64,18 € | 65 | |
01.08. 08:41:14.112 | 63,82 € | 220 | |
01.08. 08:39:36.702 | 63,86 € | 220 | |
31.07. 20:55:22.932 | 63,92 € | 52 | |
12.07. 15:46:05.586 | 62,58 € | 65 | |
19.06. 21:02:28.261 | 60,28 € | 7 | |
13.06. 21:02:40.254 | 59,88 € | 6 | |
22.05. 16:13:57.507 | 60,92 € | 30 | |
11.05. 10:35:26.294 | 59,82 € | 10 | |
08.05. 10:50:52.426 | 58,88 € | 9 | |
28.04. 16:49:06.249 | 58,18 € | 39 | |
26.04. 10:08:08.393 | 56,92 € | 9 | |
24.04. 21:20:03.307 | 55,46 € | 22 | |
23.01. 19:20:21.494 | 57,00 € | 36 | |
17.01. 09:21:13.566 | 56,00 € | 74 | |
13.01. 20:22:39.063 | 56,00 € | 47 | |
27.12. 16:27:35.255 | 53,00 € | 69 | |
12.12. 14:49:26.159 | 54,50 € | 15 | |
22.11. 21:18:38.046 | 56,50 € | 14 | |
17.11. 10:31:59.556 | 55,00 € | 10 | |
15.11. 19:21:37.607 | 53,50 € | 28 | |
11.11. 18:51:52.227 | 54,50 € | 16 | |
27.10. 21:04:46.227 | 56,50 € | 6 | |
26.10. 16:04:58.649 | 55,00 € | 3 | |
25.10. 21:39:49.861 | 55,00 € | 12 | |
25.10. 21:05:10.713 | 56,00 € | 4 | |
25.10. 16:54:47.402 | 56,00 € | 13 | |
19.10. 09:36:20.825 | 63,50 € | 6 | |
09.09. 09:36:50.686 | 65,50 € | 13 | |
02.09. 09:38:36.244 | 64,00 € | 14 | |
01.09. 10:24:24.849 | 62,00 € | 20 | |
30.08. 11:43:14.735 | 64,00 € | 80 | |
01.08. 09:21:10.253 | 63,50 € | 14 | |
04.07. 10:44:00.422 | 57,00 € | 17 | |
05.05. 18:33:29.895 | 56,50 € | 70 | |
26.04. 16:04:33.962 | 62,00 € | 2 | |
25.04. 16:03:37.794 | 62,00 € | 2 | |
22.04. 16:29:41.940 | 64,00 € | 100 | |
22.04. 09:05:35.817 | 65,50 € | 30 | |
21.04. 18:31:25.804 | 66,00 € | 100 | |
20.04. 20:03:18.293 | 65,50 € | 7 | |
05.04. 16:59:40.400 | 67,00 € | 20 | |
05.04. 09:24:29.115 | 66,00 € | 15 | |
04.04. 16:32:42.527 | 65,50 € | 35 | |
01.04. 16:40:29.121 | 66,50 € | 15 | |
01.04. 15:08:53.399 | 66,00 € | 22 | |
25.03. 09:27:05.893 | 63,00 € | 13 | |
24.03. 21:59:35.030 | 63,00 € | 80 | |
24.03. 11:43:11.981 | 63,00 € | 80 | |
10.03. 19:01:02.595 | 57,00 € | 50 | |
07.03. 16:34:11.998 | 62,00 € | 25 | |
03.03. 21:30:55.432 | 62,00 € | 200 | |
03.03. 19:59:20.622 | 62,00 € | 145 | |
24.02. 15:27:24.883 | 57,00 € | 90 | |
23.02. 17:52:59.895 | 57,50 € | 100 | |
22.02. 16:22:46.790 | 58,50 € | 25 | |
15.02. 19:14:12.214 | 58,50 € | 100 | |
03.02. 14:11:25.161 | 60,50 € | 10 | |
03.02. 10:12:12.869 | 60,50 € | 17 | |
31.01. 16:08:04.531 | 57,50 € | 9 | |
25.01. 09:58:56.391 | 65,00 € | 34 | |
25.01. 07:31:16.284 | 57,50 € | 34 | |
21.01. 12:56:34.279 | 56,50 € | 20 | |
12.01. 10:20:06.215 | 60,50 € | 4 | |
03.01. 22:01:03.407 | 60,50 € | 50 | |
20.12. 14:44:50.405 | 58,00 € | 20 | |
16.12. 18:27:05.581 | 60,00 € | 50 | |
02.11. 13:45:36.814 | 53,00 € | 100 | |
26.10. 09:23:33.316 | 57,50 € | 14 | |
25.10. 11:27:40.614 | 57,50 € | 85 | |
22.10. 12:34:53.049 | 56,50 € | 28 | |
19.10. 18:27:26.930 | 55,00 € | 2 | |
14.10. 08:37:12.281 | 53,50 € | 65 | |
20.09. 16:02:36.792 | 47,80 € | 75 | |
20.09. 16:01:05.215 | 47,40 € | 25 | |
20.09. 14:03:02.269 | 48,00 € | 103 | |
20.09. 11:46:24.061 | 48,20 € | 100 | |
20.09. 11:32:15.389 | 48,20 € | 41 | |
16.09. 20:59:09.530 | 48,80 € | 100 | |
16.09. 19:34:59.708 | 48,60 € | 25 | |
16.09. 16:33:19.560 | 48,60 € | 103 | |
16.09. 16:17:07.851 | 48,80 € | 7 | |
16.09. 15:50:32.755 | 49,00 € | 100 | |
16.09. 15:44:35.262 | 48,80 € | 41 | |
02.09. 13:56:03.466 | 49,80 € | 10 | |
30.08. 12:24:29.215 | 49,80 € | 60 | |
27.08. 17:49:22.262 | 49,40 € | 50 | |
23.08. 18:44:04.799 | 50,00 € | 100 | |
09.08. 09:33:33.865 | 46,60 € | 10 | |
15.07. 15:05:36.424 | 45,00 € | 15 | |
07.07. 15:58:49.657 | 45,20 € | 20 | |
15.06. 16:00:40.902 | 42,80 € | 800 | |
15.06. 11:55:24.070 | 42,80 € | 5 | |
10.05. 18:00:02.640 | 44,60 € | 5 | |
04.05. 08:56:28.170 | 43,80 € | 30 | |
27.04. 10:56:47.927 | 42,40 € | 80 | |
27.04. 08:15:40.995 | 42,00 € | 80 | |
16.04. 13:26:08.014 | 42,20 € | 37 | |
07.04. 17:17:26.684 | 39,60 € | 30 | |
01.03. 11:29:25.621 | 38,60 € | 3 | |
09.02. 13:46:35.401 | 37,40 € | 27 | |
05.02. 19:06:10.595 | 37,20 € | 50 | |
04.02. 11:40:08.546 | 36,80 € | 27 | |
15.01. 19:24:47.791 | 38,20 € | 47 | |
14.12. 16:22:50.553 | 37,80 € | 28 | |
08.12. 18:18:59.753 | 37,20 € | 100 | |
04.12. 19:02:19.168 | 37,00 € | 100 | |
02.12. 15:37:26.075 | 37,80 € | 100 | |
27.11. 13:34:30.006 | 38,60 € | 20 | |
25.11. 19:25:45.264 | 38,40 € | 100 | |
23.11. 11:16:58.862 | 39,60 € | 5 | |
02.11. 16:59:27.975 | 38,20 € | 4 | |
02.10. 17:49:19.802 | 38,60 € | 550 | |
26.08. 15:34:43.615 | 39,00 € | 100 | |
24.08. 16:22:46.753 | 38,60 € | 50 | |
11.08. 16:07:53.726 | 39,40 € | 125 | |
10.08. 16:10:08.781 | 39,00 € | 700 | |
14.07. 15:54:43.622 | 36,00 € | 3.000 | |
12.06. 19:54:12.802 | 35,60 € | 28 | |
10.06. 11:29:22.918 | 37,80 € | 1 | |
02.06. 10:23:54.211 | 37,00 € | 1.100 | |
27.05. 11:28:54.803 | 35,80 € | 10 | |
25.05. 16:48:04.606 | 35,60 € | 50 | |
20.05. 15:21:08.896 | 35,00 € | 1 | |
18.05. 09:59:54.855 | 34,20 € | 5 | |
13.05. 20:00:33.889 | 33,60 € | 2.700 | |
28.04. 09:14:28.130 | 32,20 € | 555 | |
27.04. 16:00:06.422 | 32,20 € | 20 | |
22.04. 18:06:18.942 | 33,00 € | 5 | |
14.04. 16:50:38.728 | 36,20 € | 47 | |
14.04. 08:00:22.736 | 36,00 € | 9 | |
08.04. 15:05:01.464 | 33,60 € | 10 | |
08.04. 13:23:10.463 | 33,20 € | 1 | |
01.04. 19:48:28.443 | 32,20 € | 1 | |
01.04. 08:07:50.035 | 32,00 € | 555 | |
26.03. 20:49:53.353 | 31,60 € | 56 | |
24.03. 18:19:54.353 | 32,00 € | 6 | |
17.03. 17:07:38.943 | 36,00 € | 58 | |
04.03. 15:06:08.718 | 40,60 € | 3 | |
03.03. 11:06:49.087 | 41,00 € | 20 | |
28.02. 10:30:15.172 | 38,20 € | 10 | |
26.02. 09:06:56.808 | 42,60 € | 50 | |
24.02. 08:36:28.333 | 43,80 € | 118 | |
20.02. 10:06:44.084 | 45,00 € | 10 | |
19.02. 17:51:12.705 | 45,00 € | 1 | |
17.02. 17:08:28.891 | 44,40 € | 1 | |
14.02. 14:33:08.053 | 44,00 € | 1 | |
07.02. 16:35:10.711 | 42,80 € | 1 | |
06.02. 16:45:22.671 | 42,40 € | 50 | |
05.02. 16:27:27.244 | 42,20 € | 118 | |
30.01. 10:58:34.006 | 40,80 € | 110 | |
27.01. 11:59:43.929 | 37,00 € | 150 | |
08.01. 22:19:02.585 | 36,20 € | 550 | |
18.12. 16:54:52.324 | 35,40 € | 56 | |
21.11. 16:35:23.799 | 34,00 € | 185 | |
29.10. 09:18:29.249 | 32,40 € | 10 | |
18.10. 09:28:02.210 | 32,40 € | 60 | |
20.08. 19:59:50.496 | 32,39 € | 150 | |
12.08. 11:11:05.299 | 33,03 € | 60 | |
26.07. 09:10:15.571 | 32,605 € | 18 | |
23.07. 18:21:34.901 | 31,50 € | 502 | |
22.07. 19:37:25.777 | 31,145 € | 502 |
Zeit | Stück | Geld | Brief | Stück |
---|---|---|---|---|
17:31:00.000 | 127 | 77,26 € | 77,60 € | 127 |
17:30:00.000 | 127 | 77,26 € | 77,56 € | 127 |
17:29:00.000 | 381 | 77,26 € | 77,56 € | 381 |
17:28:00.000 | 127 | 77,24 € | 77,54 € | 127 |
17:27:00.000 | 127 | 77,36 € | 77,66 € | 127 |
17:26:00.000 | 127 | 77,36 € | 77,66 € | 127 |
17:25:00.000 | 127 | 77,40 € | 77,70 € | 127 |
17:24:00.000 | 127 | 77,40 € | 77,74 € | 127 |
17:23:00.000 | 127 | 77,42 € | 77,74 € | 127 |
Stammdaten
WKN | 896895 |
ISIN | US1152361010 |
Branche | Versicherungen |
Herkunft | USA |
Aktienanzahl | 266,32 Mio. |
Marktkapitalisierung | 20,40 Mrd. |
Dividende je Aktie | 0,350 USD (2020) |
Umsatz
Tagesumsatz | 0,00 |
Kennzahlen
Abstand Allzeithoch | 6,33 % |
Abstand 52W Hoch | 6,33 % |
Abstand 52W Tief | 32,61 % |
Vola 30 Tage | 8,83 % |
Vola 250 Tage | 25,60 % |
KGV | 27,90 (2020) |
KCV | 15,50 (2019) |
Gewinn je Aktie | 1,700 (2020) |
Cashflow/Aktie | 2,550 (2019) |
Dividende je Aktie | 0,350 USD (2020) |
Dividendenausschüttung in Mio. | 100,592 USD (2020) |
Performance
1 Woche | 76,690 | -0,469 | |
1 Monat | 79,420 | -3,891 | |
6 Monate | 66,770 | +14,318 | |
Lfd. Jahr | 64,670 | +18,030 | |
1 Jahr | 59,020 | +29,329 | |
3 Jahre | 44,300 | +72,302 | |
5 Jahre | 27,685 | +175,709 |