23,500€
1,29%
Echtzeit-Aktienkurs Brown-Forman Corp
Bid:
Ask:
Aktienkurse zur Brown-Forman Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.10.2025 | 23,20 | 23,30 | 23,10 | 23,20 | 1,31% | - |
| 13.10.2025 | 22,90 | 23,10 | 22,80 | 22,90 | -3,78% | - |
| 10.10.2025 | 23,70 | 23,80 | 23,70 | 23,80 | 0,85% | - |
| 08.10.2025 | 24,00 | 24,00 | 23,60 | 23,60 | 0,43% | - |
| 07.10.2025 | 23,40 | 23,80 | 23,40 | 23,50 | -0,84% | - |
| 06.10.2025 | 23,70 | 23,90 | 23,70 | 23,70 | 0,00% | - |
| 03.10.2025 | 23,50 | 23,70 | 23,50 | 23,70 | -1,66% | - |
| 02.10.2025 | 23,20 | 24,50 | 23,00 | 24,10 | 4,33% | - |
| 01.10.2025 | 22,90 | 23,40 | 22,40 | 23,10 | 0,87% | - |
| 30.09.2025 | 22,80 | 23,20 | 22,80 | 22,90 | 0,44% | - |
| 29.09.2025 | 22,80 | 24,00 | 22,50 | 22,80 | 0,00% | - |
| 26.09.2025 | 23,20 | 23,30 | 22,80 | 22,80 | -1,72% | - |
| 25.09.2025 | 23,10 | 23,20 | 23,10 | 23,20 | 1,75% | - |
| 24.09.2025 | 22,70 | 22,80 | 22,70 | 22,80 | 0,88% | - |
| 23.09.2025 | 22,60 | 22,90 | 22,50 | 22,60 | -1,31% | - |
| 22.09.2025 | 23,00 | 23,20 | 22,90 | 22,90 | -3,78% | - |
| 19.09.2025 | 23,70 | 23,90 | 23,50 | 23,80 | 0,00% | - |
| 18.09.2025 | 23,40 | 23,80 | 23,40 | 23,80 | 0,42% | - |
| 17.09.2025 | 23,40 | 23,80 | 23,40 | 23,70 | 0,00% | - |
| 16.09.2025 | 23,60 | 23,70 | 23,60 | 23,70 | -1,25% | - |
| 15.09.2025 | 23,70 | 24,00 | 23,70 | 24,00 | 1,69% | - |
| 12.09.2025 | 23,90 | 24,50 | 23,40 | 23,60 | -1,26% | - |
| 11.09.2025 | 23,90 | 23,90 | 23,70 | 23,90 | -0,83% | - |
| 10.09.2025 | 23,90 | 24,10 | 23,90 | 24,10 | 0,84% | - |
| 09.09.2025 | 23,80 | 23,90 | 23,80 | 23,90 | -4,02% | - |
| 08.09.2025 | 24,80 | 24,90 | 24,60 | 24,90 | 0,40% | - |
| 05.09.2025 | 24,50 | 24,90 | 24,20 | 24,80 | 1,64% | - |
| 04.09.2025 | 24,50 | 24,80 | 24,30 | 24,40 | -0,41% | - |
| 03.09.2025 | 25,40 | 25,60 | 24,50 | 24,50 | -3,54% | - |
| 02.09.2025 | 26,10 | 26,80 | 25,10 | 25,40 | -2,68% | 39,00 |
| 01.09.2025 | 26,00 | 26,10 | 25,90 | 26,10 | 0,77% | - |
| 29.08.2025 | 25,20 | 26,20 | 24,60 | 25,90 | 2,78% | - |
| 28.08.2025 | 27,20 | 27,30 | 24,90 | 25,20 | -4,55% | 55,00 |
| 27.08.2025 | 25,90 | 26,50 | 25,80 | 26,40 | 2,72% | - |
| 26.08.2025 | 26,90 | 26,90 | 25,50 | 25,70 | -4,10% | - |
| 25.08.2025 | 26,70 | 26,90 | 26,30 | 26,80 | 0,37% | - |
| 22.08.2025 | 26,30 | 26,90 | 26,20 | 26,70 | 1,52% | - |
| 21.08.2025 | 26,10 | 26,30 | 25,90 | 26,30 | 0,38% | - |
| 20.08.2025 | 26,40 | 26,70 | 26,10 | 26,20 | -0,38% | - |
| 19.08.2025 | 26,30 | 26,90 | 26,10 | 26,30 | 0,00% | - |
| 18.08.2025 | 25,90 | 26,50 | 25,80 | 26,30 | 1,54% | - |
| 15.08.2025 | 25,90 | 26,00 | 25,50 | 25,90 | 0,39% | - |
| 14.08.2025 | 26,10 | 26,20 | 25,70 | 25,80 | -1,15% | - |
| 13.08.2025 | 26,10 | 27,10 | 25,80 | 26,10 | 0,38% | 28,00 |
| 12.08.2025 | 26,20 | 26,50 | 25,70 | 26,00 | -1,14% | - |
| 11.08.2025 | 26,10 | 26,50 | 26,00 | 26,30 | 0,77% | - |
| 08.08.2025 | 26,10 | 26,30 | 25,90 | 26,10 | -0,38% | - |
| 07.08.2025 | 25,70 | 26,90 | 25,60 | 26,20 | 1,95% | - |
| 06.08.2025 | 25,80 | 26,10 | 25,70 | 25,70 | -0,39% | - |
| 05.08.2025 | 25,30 | 26,00 | 25,20 | 25,80 | 2,38% | - |
| 04.08.2025 | 24,60 | 25,40 | 24,60 | 25,20 | 2,86% | - |
| 01.08.2025 | 25,00 | 25,20 | 24,20 | 24,50 | -2,00% | - |
| 31.07.2025 | 25,50 | 26,00 | 24,80 | 25,00 | -1,57% | - |
| 30.07.2025 | 26,10 | 26,60 | 25,40 | 25,40 | -2,31% | - |
| 29.07.2025 | 26,10 | 26,40 | 25,90 | 26,00 | 0,00% | - |
| 28.07.2025 | 26,20 | 26,50 | 25,90 | 26,00 | -0,76% | 180,00 |
| 25.07.2025 | 26,30 | 26,60 | 25,90 | 26,20 | -0,38% | - |
| 24.07.2025 | 26,20 | 26,50 | 25,90 | 26,30 | 0,00% | 80,00 |
| 23.07.2025 | 25,60 | 26,60 | 25,40 | 26,30 | 4,37% | - |
| 22.07.2025 | 24,30 | 25,30 | 24,30 | 25,20 | 3,70% | 400,00 |
| 21.07.2025 | 24,90 | 25,20 | 24,30 | 24,30 | -2,80% | - |
| 18.07.2025 | 25,10 | 25,40 | 24,80 | 25,00 | -0,79% | 100,00 |
| 17.07.2025 | 24,20 | 25,20 | 24,10 | 25,20 | 4,13% | - |
| 16.07.2025 | 24,00 | 24,90 | 23,60 | 24,20 | 0,83% | - |
| 15.07.2025 | 24,30 | 24,60 | 24,00 | 24,00 | -1,23% | - |
| 14.07.2025 | 24,80 | 25,30 | 24,30 | 24,30 | -2,80% | - |
| 11.07.2025 | 25,00 | 25,20 | 24,50 | 25,00 | 0,00% | - |
| 10.07.2025 | 24,30 | 25,60 | 24,30 | 25,00 | 2,46% | - |
| 09.07.2025 | 24,50 | 24,80 | 24,00 | 24,40 | 0,00% | - |
| 08.07.2025 | 24,10 | 24,70 | 23,80 | 24,40 | 1,24% | - |
| 07.07.2025 | 24,30 | 24,90 | 23,90 | 24,10 | -0,82% | - |
| 04.07.2025 | 24,60 | 24,70 | 24,30 | 24,30 | -2,02% | 1,00 |
| 03.07.2025 | 24,70 | 25,30 | 24,50 | 24,80 | 0,00% | - |
| 02.07.2025 | 23,90 | 25,00 | 23,90 | 24,80 | 3,33% | - |
| 01.07.2025 | 23,30 | 24,30 | 23,00 | 24,00 | 3,00% | - |
| 30.06.2025 | 23,40 | 23,60 | 23,10 | 23,30 | 0,43% | - |
| 27.06.2025 | 23,00 | 23,40 | 22,70 | 23,20 | 1,31% | - |
| 26.06.2025 | 22,90 | 23,20 | 22,70 | 22,90 | -0,43% | - |
| 25.06.2025 | 23,10 | 23,40 | 22,60 | 23,00 | -0,43% | - |
| 24.06.2025 | 23,50 | 23,60 | 23,10 | 23,10 | -1,28% | - |
| 23.06.2025 | 22,90 | 23,60 | 22,90 | 23,40 | 2,63% | - |
| 20.06.2025 | 23,10 | 23,20 | 22,70 | 22,80 | -0,44% | - |
| 19.06.2025 | 23,10 | 23,30 | 22,90 | 22,90 | -0,43% | - |
| 18.06.2025 | 22,90 | 23,40 | 0,00 | 23,00 | 0,00% | 55,00 |
| 17.06.2025 | 22,90 | 23,40 | 22,70 | 23,00 | 0,00% | - |
| 16.06.2025 | 23,10 | 23,60 | 22,70 | 23,00 | 0,00% | - |
| 13.06.2025 | 24,00 | 24,20 | 23,00 | 23,00 | -3,36% | - |
| 12.06.2025 | 24,20 | 24,50 | 23,40 | 23,80 | -2,06% | - |
| 11.06.2025 | 24,60 | 24,80 | 24,20 | 24,30 | -1,22% | - |
| 10.06.2025 | 24,40 | 25,60 | 24,30 | 24,60 | 1,23% | - |
| 09.06.2025 | 24,80 | 25,30 | 23,90 | 24,30 | -1,62% | 70,00 |
| 06.06.2025 | 24,10 | 24,90 | 23,90 | 24,70 | 3,35% | - |
| 05.06.2025 | 29,00 | 29,20 | 23,90 | 23,90 | -17,87% | 78,00 |
| 04.06.2025 | 29,10 | 29,40 | 29,00 | 29,10 | 0,00% | - |
| 03.06.2025 | 28,80 | 29,30 | 28,70 | 29,10 | 1,04% | - |
| 02.06.2025 | 31,20 | 31,20 | 28,20 | 28,80 | -1,71% | - |
| 30.05.2025 | 30,00 | 30,10 | 29,30 | 29,30 | -1,35% | - |
| 29.05.2025 | 29,80 | 30,30 | 29,50 | 29,70 | -0,67% | - |
| 28.05.2025 | 30,20 | 30,70 | 29,80 | 29,90 | -0,99% | - |
| 27.05.2025 | 30,00 | 30,50 | 29,80 | 30,20 | 1,00% | - |