26,800€
0,37%
Echtzeit-Aktienkurs Brown-Forman Corp
Bid:
Ask:
Aktienkurse zur Brown-Forman Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.08.2025 | 26,70 | 26,90 | 26,70 | 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% | - |
| 26.05.2025 | 29,80 | 30,10 | 29,80 | 29,90 | 0,67% | - |
| 23.05.2025 | 30,30 | 30,30 | 29,50 | 29,70 | -1,66% | - |
| 22.05.2025 | 30,50 | 30,80 | 30,00 | 30,20 | -0,98% | - |
| 21.05.2025 | 31,00 | 31,70 | 30,40 | 30,50 | -2,24% | 5,00 |
| 20.05.2025 | 31,50 | 31,80 | 31,20 | 31,20 | -0,95% | - |
| 19.05.2025 | 32,20 | 32,20 | 31,30 | 31,50 | -2,17% | - |
| 16.05.2025 | 31,10 | 32,30 | 31,10 | 32,20 | 1,58% | - |
| 15.05.2025 | 31,00 | 31,70 | 30,60 | 31,70 | 2,59% | - |
| 14.05.2025 | 31,00 | 31,10 | 30,70 | 30,90 | -0,64% | - |
| 13.05.2025 | 31,70 | 31,80 | 30,90 | 31,10 | -1,89% | - |
| 12.05.2025 | 31,60 | 31,70 | 31,20 | 31,70 | 6,73% | - |
| 25.04.2025 | 30,30 | 30,50 | 29,60 | 29,70 | -2,30% | - |
| 24.04.2025 | 30,40 | 30,60 | 29,90 | 30,40 | 0,00% | - |
| 23.04.2025 | 30,30 | 31,00 | 29,70 | 30,40 | 0,66% | - |
| 22.04.2025 | 29,60 | 30,30 | 29,50 | 30,20 | 2,37% | - |
| 17.04.2025 | 28,80 | 29,70 | 28,50 | 29,50 | 2,43% | - |
| 16.04.2025 | 29,30 | 29,50 | 28,70 | 28,80 | -2,37% | - |
| 15.04.2025 | 30,10 | 30,30 | 29,30 | 29,50 | -1,99% | - |
| 14.04.2025 | 29,80 | 30,50 | 29,60 | 30,10 | 1,01% | - |
| 11.04.2025 | 29,50 | 30,10 | 28,80 | 29,80 | 1,36% | - |
| 10.04.2025 | 30,80 | 30,80 | 29,00 | 29,40 | -4,23% | - |
| 09.04.2025 | 28,30 | 31,00 | 27,70 | 30,70 | 9,25% | - |
| 08.04.2025 | 29,00 | 29,80 | 27,80 | 28,10 | -3,77% | - |
| 07.04.2025 | 28,60 | 30,50 | 27,30 | 29,20 | 2,10% | - |
| 04.04.2025 | 29,40 | 32,10 | 28,10 | 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% | - |