23,900€
2,58%
Echtzeit-Aktienkurs Brown-Forman Corp
Bid:
Ask:
Aktienkurse zur Brown-Forman Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.05.2026 | 23,40 | 23,40 | 23,30 | 23,30 | 1,75% | - |
| 05.05.2026 | 21,50 | 23,20 | 21,50 | 22,90 | 2,69% | 221,00 |
| 04.05.2026 | 22,40 | 22,40 | 22,30 | 22,30 | 0,45% | - |
| 30.04.2026 | 21,90 | 22,20 | 21,70 | 22,20 | -8,26% | - |
| 29.04.2026 | 24,00 | 24,20 | 24,00 | 24,20 | -3,59% | - |
| 28.04.2026 | 25,00 | 25,10 | 25,00 | 25,10 | -2,33% | - |
| 27.04.2026 | 24,60 | 28,40 | 24,60 | 25,70 | 3,63% | - |
| 24.04.2026 | 24,70 | 24,80 | 24,70 | 24,80 | 0,81% | - |
| 23.04.2026 | 24,80 | 24,80 | 24,60 | 24,60 | -0,40% | - |
| 22.04.2026 | 25,00 | 25,70 | 24,70 | 24,70 | -2,76% | - |
| 21.04.2026 | 25,30 | 25,40 | 25,30 | 25,40 | 0,40% | - |
| 20.04.2026 | 25,20 | 25,30 | 25,20 | 25,30 | 0,00% | - |
| 17.04.2026 | 25,30 | 25,50 | 25,00 | 25,30 | -0,78% | - |
| 16.04.2026 | 25,50 | 25,80 | 25,40 | 25,50 | 1,59% | - |
| 15.04.2026 | 25,10 | 25,90 | 24,30 | 25,10 | -0,40% | - |
| 14.04.2026 | 25,10 | 25,20 | 25,10 | 25,20 | 0,00% | - |
| 13.04.2026 | 25,30 | 25,40 | 25,20 | 25,20 | -0,79% | - |
| 10.04.2026 | 26,00 | 26,30 | 25,30 | 25,40 | 2,42% | - |
| 09.04.2026 | 23,40 | 24,80 | 23,10 | 24,80 | 8,30% | - |
| 08.04.2026 | 22,80 | 22,90 | 22,70 | 22,90 | -2,14% | - |
| 07.04.2026 | 23,50 | 23,50 | 23,40 | 23,40 | 0,86% | - |
| 02.04.2026 | 23,30 | 23,30 | 23,20 | 23,20 | -0,43% | - |
| 01.04.2026 | 23,20 | 23,30 | 23,20 | 23,30 | 0,87% | - |
| 31.03.2026 | 23,60 | 23,60 | 22,90 | 23,10 | -1,70% | - |
| 30.03.2026 | 23,60 | 24,00 | 23,40 | 23,50 | 2,62% | - |
| 27.03.2026 | 22,60 | 23,10 | 22,60 | 22,90 | 3,15% | - |
| 26.03.2026 | 20,60 | 24,50 | 20,40 | 22,20 | 10,45% | - |
| 25.03.2026 | 20,05 | 20,25 | 20,05 | 20,10 | -0,25% | - |
| 24.03.2026 | 20,20 | 20,20 | 20,15 | 20,15 | -0,49% | - |
| 23.03.2026 | 20,15 | 20,60 | 19,65 | 20,25 | -0,49% | - |
| 20.03.2026 | 20,50 | 20,60 | 20,35 | 20,35 | 0,25% | - |
| 19.03.2026 | 20,25 | 20,30 | 20,25 | 20,30 | -0,49% | - |
| 18.03.2026 | 20,40 | 20,40 | 20,30 | 20,40 | -0,24% | - |
| 17.03.2026 | 20,40 | 20,50 | 20,35 | 20,45 | -2,15% | - |
| 16.03.2026 | 20,80 | 20,90 | 20,80 | 20,90 | 0,00% | - |
| 13.03.2026 | 20,60 | 21,20 | 20,50 | 20,90 | -3,24% | - |
| 12.03.2026 | 21,40 | 21,60 | 21,40 | 21,60 | 0,00% | - |
| 11.03.2026 | 22,30 | 22,40 | 21,30 | 21,60 | -1,37% | - |
| 10.03.2026 | 21,80 | 21,90 | 21,80 | 21,90 | 0,46% | - |
| 09.03.2026 | 22,20 | 22,30 | 21,40 | 21,80 | -1,80% | 100,00 |
| 06.03.2026 | 23,00 | 23,10 | 22,10 | 22,20 | -3,90% | - |
| 05.03.2026 | 23,10 | 23,20 | 23,10 | 23,10 | 1,32% | - |
| 04.03.2026 | 24,50 | 26,40 | 22,10 | 22,80 | -8,80% | - |
| 03.03.2026 | 25,10 | 25,10 | 25,00 | 25,00 | 0,40% | - |
| 02.03.2026 | 24,80 | 24,90 | 24,80 | 24,90 | 1,22% | - |
| 27.02.2026 | 24,70 | 24,70 | 24,60 | 24,60 | 0,82% | - |
| 26.02.2026 | 24,30 | 24,40 | 24,10 | 24,40 | 2,09% | 10,00 |
| 25.02.2026 | 26,20 | 26,30 | 23,80 | 23,90 | -8,43% | 23,00 |
| 24.02.2026 | 26,00 | 26,30 | 26,00 | 26,10 | 1,56% | - |
| 23.02.2026 | 25,70 | 25,80 | 25,40 | 25,70 | 0,39% | - |
| 20.02.2026 | 25,40 | 25,70 | 25,00 | 25,60 | 0,79% | - |
| 19.02.2026 | 25,30 | 25,40 | 25,30 | 25,40 | 2,01% | - |
| 18.02.2026 | 24,90 | 25,10 | 24,40 | 24,90 | -1,97% | - |
| 17.02.2026 | 25,60 | 25,60 | 25,40 | 25,40 | -0,39% | - |
| 16.02.2026 | 25,40 | 25,50 | 25,40 | 25,50 | -2,30% | - |
| 13.02.2026 | 26,00 | 26,10 | 26,00 | 26,10 | 1,16% | - |
| 12.02.2026 | 25,70 | 25,90 | 25,70 | 25,80 | 1,18% | - |
| 11.02.2026 | 25,40 | 25,50 | 25,40 | 25,50 | 0,79% | - |
| 10.02.2026 | 25,10 | 25,40 | 25,10 | 25,30 | 0,00% | - |
| 09.02.2026 | 25,20 | 25,40 | 25,10 | 25,30 | 1,20% | - |
| 06.02.2026 | 24,90 | 25,00 | 24,90 | 25,00 | -1,96% | - |
| 05.02.2026 | 25,20 | 25,50 | 25,20 | 25,50 | 1,19% | - |
| 04.02.2026 | 24,20 | 25,50 | 23,60 | 25,20 | 7,69% | 211,00 |
| 03.02.2026 | 23,50 | 23,50 | 23,30 | 23,40 | -0,85% | - |
| 02.02.2026 | 23,40 | 23,70 | 23,30 | 23,60 | 3,06% | - |
| 30.01.2026 | 22,90 | 23,00 | 22,80 | 22,90 | 2,69% | - |
| 29.01.2026 | 22,40 | 22,50 | 22,10 | 22,30 | -1,76% | - |
| 28.01.2026 | 22,60 | 22,70 | 22,60 | 22,70 | -3,40% | - |
| 27.01.2026 | 23,30 | 23,50 | 23,30 | 23,50 | 1,29% | - |
| 26.01.2026 | 23,50 | 23,70 | 23,20 | 23,20 | -3,33% | - |
| 23.01.2026 | 24,00 | 24,40 | 23,90 | 24,00 | 0,42% | - |
| 22.01.2026 | 23,80 | 24,20 | 23,80 | 23,90 | 1,70% | - |
| 21.01.2026 | 23,40 | 23,50 | 23,40 | 23,50 | 1,29% | - |
| 20.01.2026 | 22,80 | 23,40 | 22,20 | 23,20 | 1,31% | - |
| 19.01.2026 | 22,90 | 23,00 | 22,70 | 22,90 | -3,78% | 109,00 |
| 16.01.2026 | 23,80 | 24,00 | 23,20 | 23,80 | 0,42% | - |
| 15.01.2026 | 23,50 | 23,70 | 23,50 | 23,70 | 0,85% | - |
| 14.01.2026 | 22,90 | 23,60 | 22,60 | 23,50 | 1,29% | - |
| 13.01.2026 | 23,00 | 23,20 | 23,00 | 23,20 | 0,87% | - |
| 12.01.2026 | 22,40 | 23,20 | 22,20 | 23,00 | 3,60% | - |
| 09.01.2026 | 22,20 | 22,30 | 22,10 | 22,20 | 0,91% | - |
| 08.01.2026 | 21,90 | 22,00 | 21,90 | 22,00 | -1,35% | - |
| 07.01.2026 | 22,40 | 22,60 | 22,20 | 22,30 | 0,00% | - |
| 06.01.2026 | 22,20 | 22,30 | 22,10 | 22,30 | -0,89% | - |
| 05.01.2026 | 22,60 | 22,60 | 22,50 | 22,50 | 0,00% | - |
| 02.01.2026 | 22,40 | 22,60 | 22,40 | 22,50 | 1,35% | - |
| 30.12.2025 | 22,30 | 22,30 | 22,20 | 22,20 | -1,33% | - |
| 29.12.2025 | 22,50 | 22,50 | 22,40 | 22,50 | 0,00% | - |
| 23.12.2025 | 23,60 | 23,90 | 22,50 | 22,50 | -4,26% | 88,00 |
| 22.12.2025 | 24,10 | 24,30 | 23,50 | 23,50 | -2,89% | - |
| 19.12.2025 | 24,30 | 24,40 | 24,10 | 24,20 | -0,41% | - |
| 18.12.2025 | 24,30 | 24,60 | 24,00 | 24,30 | -5,81% | - |
| 17.12.2025 | 25,50 | 25,80 | 25,50 | 25,80 | 1,18% | - |
| 16.12.2025 | 25,50 | 26,00 | 25,40 | 25,50 | -1,54% | - |
| 15.12.2025 | 25,80 | 25,90 | 25,80 | 25,90 | 0,00% | - |
| 12.12.2025 | 25,90 | 25,90 | 25,60 | 25,90 | 0,78% | - |
| 11.12.2025 | 25,60 | 25,70 | 25,60 | 25,70 | 0,39% | - |
| 10.12.2025 | 25,50 | 25,60 | 25,50 | 25,60 | -1,16% | - |
| 09.12.2025 | 25,70 | 26,10 | 25,50 | 25,90 | 0,00% | - |
| 08.12.2025 | 26,00 | 26,00 | 25,90 | 25,90 | 0,39% | - |