30,940$
-0,10%
Echtzeit-Aktienkurs Brown-Forman Corp
Bid:
Ask:
Aktienkurse zur Brown-Forman Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 31,19 | 31,49 | 30,71 | 30,92 | -0,16% | 96.848,00 |
| 11.11.2026 | 31,39 | 31,39 | 30,57 | 30,97 | -2,43% | 143.580,00 |
| 10.11.2026 | 31,44 | 31,74 | 30,95 | 31,74 | 1,47% | 84.773,00 |
| 09.11.2026 | 31,67 | 31,67 | 30,82 | 31,28 | -0,60% | 88.148,00 |
| 06.11.2026 | 30,99 | 31,57 | 30,67 | 31,47 | -1,04% | 173.295,00 |
| 05.11.2026 | 31,86 | 32,32 | 31,15 | 31,80 | 1,02% | 144.647,00 |
| 04.11.2026 | 30,51 | 31,63 | 30,51 | 31,48 | 5,64% | 126.995,00 |
| 03.11.2026 | 30,69 | 30,69 | 29,71 | 29,80 | -3,75% | 137.545,00 |
| 02.11.2026 | 29,81 | 31,10 | 29,62 | 30,96 | 5,31% | 149.261,00 |
| 30.10.2026 | 29,16 | 29,86 | 29,16 | 29,40 | 2,26% | 88.748,00 |
| 29.10.2026 | 28,81 | 29,04 | 28,22 | 28,75 | 0,77% | 89.858,00 |
| 28.10.2026 | 29,01 | 29,08 | 28,33 | 28,53 | -2,29% | 101.693,00 |
| 27.10.2026 | 29,51 | 29,53 | 29,17 | 29,20 | -2,05% | 109.990,00 |
| 26.10.2026 | 30,15 | 30,15 | 29,65 | 29,81 | -1,06% | 111.963,00 |
| 23.10.2026 | 30,66 | 30,83 | 30,11 | 30,13 | -2,52% | 130.992,00 |
| 22.10.2026 | 28,90 | 30,93 | 28,90 | 30,91 | 7,14% | 123.705,00 |
| 21.10.2026 | 28,70 | 28,89 | 28,51 | 28,85 | 0,24% | 103.586,00 |
| 20.10.2026 | 29,26 | 29,39 | 28,66 | 28,78 | -0,72% | 123.518,00 |
| 19.10.2026 | 29,24 | 29,30 | 28,89 | 28,99 | -1,60% | 170.903,00 |
| 16.10.2026 | 29,40 | 29,82 | 29,19 | 29,46 | 1,13% | 152.519,00 |
| 15.10.2026 | 29,32 | 29,48 | 29,02 | 29,13 | 0,97% | 148.190,00 |
| 14.10.2026 | 27,99 | 28,85 | 27,76 | 28,85 | 3,81% | 170.160,00 |
| 13.10.2026 | 27,54 | 28,04 | 27,39 | 27,79 | 1,87% | 136.582,00 |
| 12.10.2026 | 26,99 | 27,45 | 26,95 | 27,28 | 1,37% | 196.444,00 |
| 09.10.2026 | 26,83 | 27,11 | 26,78 | 26,91 | -0,59% | 140.705,00 |
| 08.10.2026 | 26,54 | 27,43 | 26,54 | 27,07 | 2,31% | 206.737,00 |
| 07.10.2026 | 26,83 | 27,11 | 26,44 | 26,46 | -1,64% | 111.699,00 |
| 06.10.2026 | 26,89 | 27,10 | 26,80 | 26,90 | 0,41% | 113.844,00 |
| 05.10.2026 | 26,70 | 26,91 | 26,25 | 26,79 | 0,45% | 121.308,00 |
| 02.10.2026 | 26,79 | 26,92 | 26,48 | 26,67 | 0,30% | 113.236,00 |
| 01.10.2026 | 26,62 | 26,89 | 26,31 | 26,59 | -0,89% | 141.638,00 |
| 30.09.2026 | 27,12 | 27,35 | 26,58 | 26,83 | -0,07% | 148.386,00 |
| 29.09.2026 | 26,37 | 26,86 | 26,29 | 26,85 | 1,05% | 123.410,00 |
| 28.09.2026 | 26,46 | 26,62 | 26,07 | 26,57 | -0,45% | 143.593,00 |
| 25.09.2026 | 26,40 | 26,75 | 26,37 | 26,69 | 1,10% | 82.984,00 |
| 24.09.2026 | 26,89 | 26,98 | 26,40 | 26,40 | -0,83% | 93.471,00 |
| 23.09.2026 | 26,86 | 26,86 | 26,48 | 26,62 | -1,19% | 142.215,00 |
| 22.09.2026 | 26,90 | 27,29 | 26,81 | 26,94 | 0,79% | 121.105,00 |
| 21.09.2026 | 26,73 | 26,82 | 26,18 | 26,73 | 0,79% | 276.479,00 |
| 18.09.2026 | 26,79 | 26,79 | 26,16 | 26,52 | -1,23% | 477.790,00 |
| 17.09.2026 | 26,20 | 27,11 | 26,20 | 26,85 | 2,21% | 187.503,00 |
| 16.09.2026 | 26,47 | 26,80 | 26,02 | 26,27 | -1,28% | 179.056,00 |
| 15.09.2026 | 26,50 | 26,79 | 26,35 | 26,61 | -0,52% | 168.533,00 |
| 14.09.2026 | 26,65 | 27,43 | 26,53 | 26,75 | 0,41% | 176.628,00 |
| 11.09.2026 | 27,18 | 27,18 | 26,44 | 26,64 | -1,26% | 187.457,00 |
| 10.09.2026 | 26,48 | 27,04 | 26,48 | 26,98 | 1,58% | 118.265,00 |
| 09.09.2026 | 26,60 | 27,06 | 26,48 | 26,56 | -0,82% | 268.826,00 |
| 08.09.2026 | 26,77 | 27,77 | 26,77 | 26,78 | -1,29% | 229.229,00 |
| 04.09.2026 | 27,82 | 28,05 | 26,91 | 27,13 | -2,83% | 271.124,00 |
| 03.09.2026 | 27,72 | 27,98 | 27,60 | 27,92 | 0,00% | 147.234,00 |
| 02.09.2026 | 27,80 | 28,41 | 27,38 | 27,92 | 3,37% | 142.643,00 |
| 01.09.2026 | 27,59 | 27,59 | 26,83 | 27,01 | -0,84% | 114.205,00 |
| 31.08.2026 | 27,57 | 27,65 | 27,12 | 27,24 | -1,84% | 228.786,00 |
| 28.08.2026 | 28,35 | 28,38 | 27,65 | 27,75 | 0,04% | 91.043,00 |
| 27.08.2026 | 28,48 | 28,48 | 27,72 | 27,74 | -3,41% | 158.064,00 |
| 26.08.2026 | 29,03 | 29,39 | 28,51 | 28,72 | -0,69% | 69.319,00 |
| 25.08.2026 | 29,31 | 29,41 | 28,68 | 28,92 | -1,47% | 96.884,00 |
| 24.08.2026 | 29,37 | 29,96 | 29,00 | 29,35 | 1,00% | 104.654,00 |
| 21.08.2026 | 28,81 | 29,09 | 28,65 | 29,06 | 0,35% | 75.328,00 |
| 20.08.2026 | 28,72 | 29,10 | 28,50 | 28,96 | -0,82% | 85.041,00 |
| 19.08.2026 | 28,03 | 29,30 | 28,03 | 29,20 | 5,04% | 127.078,00 |
| 18.08.2026 | 28,30 | 28,44 | 27,74 | 27,80 | -0,89% | 75.467,00 |
| 17.08.2026 | 28,41 | 28,70 | 27,92 | 28,05 | -2,94% | 65.391,00 |
| 14.08.2026 | 28,74 | 29,00 | 28,35 | 28,90 | 1,23% | 74.521,00 |
| 13.08.2026 | 28,49 | 28,90 | 28,30 | 28,55 | 0,53% | 99.496,00 |
| 12.08.2026 | 28,00 | 28,44 | 27,99 | 28,40 | -0,04% | 66.181,00 |
| 11.08.2026 | 28,39 | 28,43 | 28,06 | 28,41 | -0,94% | 66.176,00 |
| 10.08.2026 | 28,83 | 28,83 | 28,34 | 28,68 | -1,31% | 82.768,00 |
| 07.08.2026 | 28,70 | 29,14 | 28,62 | 29,06 | 1,54% | 150.660,00 |
| 06.08.2026 | 29,22 | 29,50 | 28,54 | 28,62 | -0,24% | 125.995,00 |
| 05.08.2026 | 28,72 | 28,96 | 28,53 | 28,69 | -0,59% | 106.951,00 |
| 04.08.2026 | 27,93 | 28,88 | 27,73 | 28,86 | 2,63% | 160.282,00 |
| 03.08.2026 | 29,62 | 29,68 | 28,12 | 28,12 | -3,76% | 172.496,00 |
| 31.07.2026 | 29,15 | 29,24 | 28,77 | 29,22 | 0,03% | 138.953,00 |
| 30.07.2026 | 29,61 | 29,61 | 28,81 | 29,21 | -2,21% | 83.494,00 |
| 29.07.2026 | 29,00 | 30,10 | 28,85 | 29,87 | 1,95% | 224.348,00 |
| 28.07.2026 | 28,48 | 29,91 | 28,46 | 29,30 | 4,91% | 306.957,00 |
| 27.07.2026 | 27,05 | 28,02 | 26,70 | 27,93 | 4,57% | 156.759,00 |
| 24.07.2026 | 26,91 | 26,91 | 26,42 | 26,71 | 1,75% | 172.463,00 |
| 23.07.2026 | 26,61 | 26,63 | 26,13 | 26,25 | -2,42% | 104.718,00 |
| 22.07.2026 | 27,12 | 27,26 | 26,67 | 26,90 | 0,56% | 141.346,00 |
| 21.07.2026 | 26,86 | 26,93 | 26,52 | 26,75 | -1,04% | 112.071,00 |
| 20.07.2026 | 25,90 | 27,05 | 25,90 | 27,03 | 3,44% | 105.589,00 |
| 17.07.2026 | 26,63 | 26,83 | 26,01 | 26,13 | -0,95% | 114.144,00 |
| 16.07.2026 | 25,81 | 26,46 | 25,55 | 26,38 | 3,57% | 121.961,00 |
| 15.07.2026 | 25,96 | 25,96 | 25,41 | 25,47 | -0,93% | 117.443,00 |
| 14.07.2026 | 26,74 | 26,74 | 25,50 | 25,71 | -3,60% | 142.755,00 |
| 13.07.2026 | 26,78 | 27,46 | 26,51 | 26,67 | 0,26% | 87.530,00 |
| 10.07.2026 | 25,96 | 26,81 | 25,96 | 26,60 | 3,54% | 106.256,00 |
| 09.07.2026 | 26,07 | 26,36 | 25,63 | 25,69 | -2,54% | 128.700,00 |
| 08.07.2026 | 26,83 | 26,83 | 26,31 | 26,36 | -0,57% | 87.923,00 |
| 07.07.2026 | 26,90 | 27,60 | 26,49 | 26,51 | 0,19% | 108.320,00 |
| 06.07.2026 | 26,31 | 26,63 | 25,67 | 26,46 | -1,12% | 136.989,00 |
| 02.07.2026 | 26,87 | 27,04 | 26,55 | 26,76 | 0,90% | 125.587,00 |
| 01.07.2026 | 27,62 | 27,71 | 26,02 | 26,52 | -3,07% | 343.810,00 |
| 30.06.2026 | 28,20 | 28,20 | 27,25 | 27,36 | -3,15% | 161.462,00 |
| 29.06.2026 | 28,55 | 28,55 | 28,05 | 28,25 | -1,29% | 137.011,00 |
| 26.06.2026 | 28,17 | 28,62 | 27,77 | 28,62 | 1,71% | 491.308,00 |
| 25.06.2026 | 27,95 | 28,21 | 27,34 | 28,14 | 0,25% | 152.687,00 |
| 24.06.2026 | 27,43 | 28,07 | 27,43 | 28,07 | 3,01% | 185.594,00 |