28,700€
-2,38%
Echtzeit-Aktienkurs Brown-Forman Corp
Bid:
Ask:
Aktienkurse zur Brown-Forman Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.04.2025 | 29,40 | 32,10 | 28,20 | 28,60 | -2,72% | - |
| 03.04.2025 | 31,40 | 31,40 | 29,30 | 29,40 | -6,07% | 249,00 |
| 02.04.2025 | 30,60 | 31,40 | 30,30 | 31,30 | 2,29% | - |
| 01.04.2025 | 31,10 | 31,10 | 30,10 | 30,60 | -0,97% | - |
| 31.03.2025 | 31,00 | 31,50 | 30,90 | 30,90 | -2,83% | - |
| 28.03.2025 | 31,40 | 31,80 | 31,10 | 31,80 | -0,31% | - |
| 27.03.2025 | 31,40 | 32,00 | 31,10 | 31,90 | 1,92% | - |
| 26.03.2025 | 30,80 | 31,30 | 30,50 | 31,30 | 0,32% | - |
| 25.03.2025 | 30,80 | 31,30 | 30,60 | 31,20 | 0,65% | - |
| 24.03.2025 | 31,30 | 31,70 | 30,60 | 31,00 | -2,21% | 30,00 |
| 21.03.2025 | 31,60 | 32,50 | 31,00 | 31,70 | 1,60% | - |
| 20.03.2025 | 31,50 | 32,30 | 30,80 | 31,20 | 0,32% | - |
| 19.03.2025 | 31,80 | 32,30 | 31,00 | 31,10 | -2,20% | - |
| 18.03.2025 | 32,40 | 32,70 | 31,70 | 31,80 | -1,85% | - |
| 17.03.2025 | 31,60 | 32,80 | 31,50 | 32,40 | 0,62% | - |
| 14.03.2025 | 31,80 | 32,20 | 31,50 | 32,20 | -1,23% | 25,00 |
| 13.03.2025 | 32,30 | 32,60 | 30,70 | 32,60 | 5,84% | - |
| 12.03.2025 | 32,40 | 33,00 | 30,20 | 30,80 | -4,05% | - |
| 11.03.2025 | 34,10 | 34,10 | 32,00 | 32,10 | -4,75% | 10,00 |
| 10.03.2025 | 33,80 | 34,90 | 33,10 | 33,70 | 0,00% | - |
| 07.03.2025 | 32,90 | 34,10 | 32,70 | 33,70 | 1,81% | - |
| 06.03.2025 | 33,10 | 33,20 | 31,40 | 33,10 | -0,60% | - |
| 05.03.2025 | 30,70 | 33,40 | 30,30 | 33,30 | 8,47% | - |
| 04.03.2025 | 31,20 | 31,90 | 30,70 | 30,70 | -2,54% | - |
| 03.03.2025 | 31,90 | 31,90 | 31,20 | 31,50 | -1,25% | - |
| 28.02.2025 | 31,90 | 32,30 | 31,60 | 31,90 | 0,00% | 76,00 |
| 27.02.2025 | 31,70 | 31,90 | 31,30 | 31,90 | 1,27% | - |
| 26.02.2025 | 31,50 | 31,60 | 30,90 | 31,50 | 0,64% | - |
| 25.02.2025 | 31,40 | 31,90 | 31,10 | 31,30 | -0,32% | - |
| 24.02.2025 | 30,70 | 32,30 | 30,70 | 31,40 | 1,62% | 50,00 |
| 21.02.2025 | 29,80 | 31,10 | 29,70 | 30,90 | 3,69% | - |
| 20.02.2025 | 30,10 | 30,30 | 29,70 | 29,80 | -1,00% | - |
| 19.02.2025 | 30,00 | 30,20 | 29,70 | 30,10 | 0,00% | 18,00 |
| 18.02.2025 | 30,10 | 30,60 | 29,90 | 30,10 | 0,00% | - |
| 14.02.2025 | 30,20 | 30,90 | 29,90 | 30,10 | -0,66% | - |
| 13.02.2025 | 30,70 | 30,70 | 29,70 | 30,30 | 1,68% | - |
| 12.02.2025 | 30,60 | 30,60 | 29,70 | 29,80 | -2,30% | 50,00 |
| 11.02.2025 | 30,60 | 30,70 | 30,10 | 30,50 | -0,33% | - |
| 10.02.2025 | 30,10 | 30,70 | 29,90 | 30,60 | 1,66% | - |
| 07.02.2025 | 30,20 | 30,60 | 29,90 | 30,10 | -0,66% | - |
| 06.02.2025 | 30,10 | 30,50 | 30,10 | 30,30 | 1,00% | - |
| 05.02.2025 | 30,60 | 30,70 | 29,90 | 30,00 | -2,28% | - |
| 04.02.2025 | 31,10 | 31,90 | 30,60 | 30,70 | -2,23% | - |
| 03.02.2025 | 32,30 | 32,60 | 30,90 | 31,40 | -2,48% | - |
| 31.01.2025 | 32,40 | 32,90 | 32,10 | 32,20 | 0,00% | - |
| 30.01.2025 | 31,40 | 32,20 | 31,40 | 32,20 | 2,55% | - |
| 29.01.2025 | 31,60 | 32,20 | 31,10 | 31,40 | -0,63% | - |
| 28.01.2025 | 32,60 | 33,60 | 31,50 | 31,60 | -3,07% | - |
| 27.01.2025 | 32,00 | 32,70 | 30,20 | 32,60 | 1,88% | - |
| 24.01.2025 | 31,70 | 32,40 | 31,40 | 32,00 | 1,27% | - |
| 23.01.2025 | 31,60 | 32,00 | 31,30 | 31,60 | 0,64% | - |
| 22.01.2025 | 32,20 | 33,10 | 31,40 | 31,40 | -2,48% | - |
| 21.01.2025 | 32,80 | 33,50 | 32,10 | 32,20 | -2,72% | - |
| 20.01.2025 | 33,00 | 33,30 | 32,90 | 33,10 | -0,30% | - |
| 17.01.2025 | 33,00 | 33,50 | 32,70 | 33,20 | 1,22% | - |
| 16.01.2025 | 32,60 | 33,10 | 32,10 | 32,80 | 0,61% | - |
| 15.01.2025 | 33,20 | 33,80 | 32,60 | 32,60 | -1,81% | - |
| 14.01.2025 | 33,60 | 33,90 | 33,00 | 33,20 | -1,78% | - |
| 13.01.2025 | 33,50 | 33,80 | 32,80 | 33,80 | -0,29% | - |
| 10.01.2025 | 34,40 | 34,40 | 33,60 | 33,90 | -1,74% | - |
| 09.01.2025 | 34,40 | 35,40 | 34,40 | 34,50 | 0,29% | - |
| 08.01.2025 | 34,60 | 35,40 | 34,40 | 34,40 | -1,15% | - |
| 07.01.2025 | 35,00 | 35,60 | 34,60 | 34,80 | -0,85% | - |
| 06.01.2025 | 34,80 | 36,80 | 34,80 | 35,10 | 0,57% | - |
| 03.01.2025 | 35,90 | 36,30 | 34,20 | 34,90 | -3,32% | - |
| 02.01.2025 | 37,80 | 38,30 | 36,00 | 36,10 | -0,82% | - |
| 30.12.2024 | 36,80 | 37,20 | 36,40 | 36,40 | -1,09% | - |
| 27.12.2024 | 37,40 | 38,10 | 36,80 | 36,80 | -4,66% | - |
| 20.12.2024 | 39,50 | 39,50 | 38,40 | 38,60 | -2,28% | - |
| 19.12.2024 | 39,30 | 39,50 | 39,00 | 39,50 | 0,51% | - |
| 18.12.2024 | 40,10 | 40,60 | 39,10 | 39,30 | -2,00% | - |
| 17.12.2024 | 41,30 | 41,80 | 40,00 | 40,10 | -2,91% | 25,00 |
| 16.12.2024 | 42,30 | 42,70 | 41,00 | 41,30 | -2,36% | - |
| 13.12.2024 | 42,70 | 42,80 | 42,00 | 42,30 | -0,94% | - |
| 12.12.2024 | 41,90 | 42,80 | 40,90 | 42,70 | 0,47% | - |
| 10.12.2024 | 42,70 | 42,90 | 41,90 | 42,50 | -0,47% | - |
| 09.12.2024 | 41,70 | 42,90 | 41,30 | 42,70 | 2,40% | - |
| 06.12.2024 | 42,90 | 42,90 | 41,30 | 41,70 | -2,80% | - |
| 05.12.2024 | 38,30 | 42,90 | 38,30 | 42,90 | 12,01% | 45,00 |
| 04.12.2024 | 39,10 | 39,20 | 38,20 | 38,30 | -2,05% | - |
| 03.12.2024 | 39,70 | 39,70 | 38,80 | 39,10 | -1,51% | - |
| 02.12.2024 | 39,10 | 39,80 | 39,00 | 39,70 | 1,53% | - |
| 29.11.2024 | 39,00 | 40,60 | 38,40 | 39,10 | 0,26% | - |
| 28.11.2024 | 38,90 | 39,30 | 38,90 | 39,00 | 0,26% | - |
| 27.11.2024 | 39,10 | 39,40 | 38,70 | 38,90 | -0,51% | - |
| 26.11.2024 | 40,30 | 40,30 | 38,60 | 39,10 | -2,49% | - |
| 25.11.2024 | 39,30 | 40,90 | 38,90 | 40,10 | 1,78% | - |
| 22.11.2024 | 38,50 | 39,60 | 38,30 | 39,40 | 2,34% | - |
| 21.11.2024 | 37,70 | 38,90 | 37,60 | 38,50 | 2,12% | - |
| 20.11.2024 | 37,20 | 39,10 | 37,00 | 37,70 | 1,34% | - |
| 19.11.2024 | 37,60 | 38,90 | 37,20 | 37,20 | -1,06% | 33,00 |
| 18.11.2024 | 37,90 | 39,60 | 37,60 | 37,60 | -0,79% | - |
| 15.11.2024 | 38,20 | 38,60 | 37,80 | 37,90 | -0,79% | - |
| 14.11.2024 | 37,60 | 38,30 | 37,60 | 38,20 | 1,60% | 26,00 |
| 13.11.2024 | 37,50 | 37,80 | 37,30 | 37,60 | 0,27% | - |
| 12.11.2024 | 37,70 | 38,20 | 37,30 | 37,50 | -0,53% | - |
| 11.11.2024 | 37,20 | 38,70 | 37,20 | 37,70 | 1,34% | - |
| 08.11.2024 | 37,90 | 38,40 | 37,20 | 37,20 | -1,85% | - |
| 07.11.2024 | 38,20 | 38,60 | 37,80 | 37,90 | -0,79% | 43,00 |
| 06.11.2024 | 40,10 | 41,30 | 37,50 | 38,20 | -3,29% | - |