23,800€
Echtzeit-Aktienkurs Brown-Forman Corp
Bid:
Ask:
Aktienkurse zur Brown-Forman Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 21,50 | 23,30 | 21,50 | 22,90 | 4,57% | 87,00 |
| 04.05.2026 | 22,40 | 23,50 | 21,40 | 21,90 | -1,35% | 28,00 |
| 30.04.2026 | 21,70 | 22,60 | 21,60 | 22,20 | 0,91% | 270,00 |
| 29.04.2026 | 23,60 | 24,30 | 21,50 | 22,00 | -8,71% | 322,00 |
| 28.04.2026 | 23,40 | 24,60 | 23,30 | 24,10 | 2,55% | - |
| 27.04.2026 | 28,00 | 28,40 | 23,50 | 23,50 | -4,47% | 520,00 |
| 24.04.2026 | 24,90 | 25,60 | 23,80 | 24,60 | -0,40% | 748,00 |
| 23.04.2026 | 24,70 | 25,40 | 24,40 | 24,70 | -1,20% | 1.177,00 |
| 22.04.2026 | 25,10 | 25,60 | 24,60 | 25,00 | 0,00% | - |
| 21.04.2026 | 25,30 | 25,50 | 24,90 | 25,00 | -0,40% | 102,00 |
| 20.04.2026 | 25,20 | 26,10 | 24,90 | 25,10 | -0,40% | 28,00 |
| 17.04.2026 | 25,20 | 25,50 | 24,20 | 25,20 | 0,00% | - |
| 16.04.2026 | 25,60 | 26,00 | 25,00 | 25,20 | -0,40% | 12,00 |
| 15.04.2026 | 25,20 | 25,80 | 24,20 | 25,30 | 1,61% | 1.223,00 |
| 14.04.2026 | 25,10 | 25,60 | 24,80 | 24,90 | 0,00% | 14,00 |
| 13.04.2026 | 25,40 | 25,70 | 24,80 | 24,90 | -2,35% | - |
| 10.04.2026 | 26,00 | 26,30 | 25,10 | 25,50 | -1,92% | 476,00 |
| 09.04.2026 | 23,40 | 26,70 | 23,00 | 26,00 | 11,59% | 640,00 |
| 08.04.2026 | 23,10 | 23,50 | 21,40 | 23,30 | 2,19% | 954,00 |
| 07.04.2026 | 23,50 | 23,50 | 22,80 | 22,80 | -2,56% | 29,00 |
| 02.04.2026 | 23,10 | 23,60 | 22,90 | 23,40 | 1,30% | 4.350,00 |
| 01.04.2026 | 23,20 | 23,60 | 22,60 | 23,10 | -0,43% | - |
| 31.03.2026 | 23,60 | 23,60 | 22,90 | 23,20 | -1,28% | 2.250,00 |
| 30.03.2026 | 23,60 | 24,00 | 23,40 | 23,50 | 0,00% | 43,00 |
| 27.03.2026 | 22,50 | 24,00 | 22,40 | 23,50 | 3,98% | 1.345,00 |
| 26.03.2026 | 20,70 | 24,60 | 20,50 | 22,60 | 9,71% | 1.205,00 |
| 25.03.2026 | 20,10 | 20,80 | 19,95 | 20,60 | 3,00% | 2.700,00 |
| 24.03.2026 | 20,20 | 20,40 | 19,45 | 20,00 | -1,23% | - |
| 23.03.2026 | 20,15 | 20,60 | 19,45 | 20,25 | 0,75% | 635,00 |
| 20.03.2026 | 20,40 | 20,60 | 19,90 | 20,10 | -1,47% | 87,00 |
| 19.03.2026 | 20,20 | 21,00 | 19,60 | 20,40 | 0,49% | 654,00 |
| 18.03.2026 | 20,40 | 21,00 | 20,00 | 20,30 | -0,49% | 4.201,00 |
| 17.03.2026 | 20,40 | 21,00 | 20,30 | 20,40 | 0,00% | 993,00 |
| 16.03.2026 | 21,00 | 21,30 | 20,20 | 20,40 | -1,92% | 2.039,00 |
| 13.03.2026 | 20,60 | 21,20 | 20,40 | 20,80 | 1,96% | 2.814,00 |
| 12.03.2026 | 21,20 | 21,50 | 20,35 | 20,40 | -4,23% | 1.372,00 |
| 11.03.2026 | 22,10 | 22,30 | 21,30 | 21,30 | -4,48% | 544,00 |
| 10.03.2026 | 21,80 | 22,40 | 21,70 | 22,30 | 1,83% | 459,00 |
| 09.03.2026 | 22,00 | 22,30 | 21,30 | 21,90 | -1,35% | 85,00 |
| 06.03.2026 | 22,90 | 23,10 | 22,00 | 22,20 | -3,48% | 1.081,00 |
| 05.03.2026 | 23,20 | 23,60 | 22,70 | 23,00 | -0,43% | 2.500,00 |
| 04.03.2026 | 24,60 | 26,30 | 22,10 | 23,10 | -5,33% | 906,00 |
| 03.03.2026 | 25,10 | 25,20 | 24,40 | 24,40 | -2,79% | 990,00 |
| 02.03.2026 | 24,80 | 25,40 | 24,60 | 25,10 | 1,21% | 56,00 |
| 27.02.2026 | 24,50 | 25,30 | 24,20 | 24,80 | 1,22% | 257,00 |
| 26.02.2026 | 24,30 | 24,70 | 23,90 | 24,50 | 1,24% | 400,00 |
| 25.02.2026 | 26,10 | 26,30 | 23,80 | 24,20 | -7,98% | 600,00 |
| 24.02.2026 | 26,20 | 26,30 | 25,30 | 26,30 | 1,15% | - |
| 23.02.2026 | 25,60 | 26,30 | 24,70 | 26,00 | 0,78% | 30,00 |
| 20.02.2026 | 25,40 | 25,90 | 24,60 | 25,80 | 1,57% | 1.066,00 |
| 19.02.2026 | 25,00 | 25,60 | 24,90 | 25,40 | 0,40% | - |
| 18.02.2026 | 24,60 | 25,40 | 24,40 | 25,30 | 1,61% | 330,00 |
| 17.02.2026 | 25,40 | 25,70 | 24,70 | 24,90 | -2,73% | 1.740,00 |
| 16.02.2026 | 25,40 | 25,60 | 25,40 | 25,60 | 0,79% | 548,00 |
| 13.02.2026 | 26,00 | 26,10 | 24,90 | 25,40 | -2,31% | - |
| 12.02.2026 | 25,80 | 26,20 | 25,30 | 26,00 | 1,17% | 396,00 |
| 11.02.2026 | 25,50 | 26,00 | 25,30 | 25,70 | 0,78% | - |
| 10.02.2026 | 25,10 | 25,70 | 24,80 | 25,50 | 1,19% | 150,00 |
| 09.02.2026 | 25,20 | 25,40 | 24,60 | 25,20 | 0,00% | - |
| 06.02.2026 | 25,00 | 25,30 | 23,50 | 25,20 | 1,20% | - |
| 05.02.2026 | 25,30 | 25,30 | 24,60 | 24,90 | -0,80% | 1.870,00 |
| 04.02.2026 | 24,30 | 25,50 | 23,10 | 25,10 | 3,72% | 570,00 |
| 03.02.2026 | 23,30 | 24,50 | 22,80 | 24,20 | 3,86% | 200,00 |
| 02.02.2026 | 23,50 | 23,80 | 22,80 | 23,30 | -0,43% | - |
| 30.01.2026 | 22,80 | 23,50 | 22,40 | 23,40 | 2,63% | 1.230,00 |
| 29.01.2026 | 22,40 | 22,90 | 22,10 | 22,80 | 2,24% | 14,00 |
| 28.01.2026 | 22,60 | 23,40 | 22,20 | 22,30 | -0,89% | - |
| 27.01.2026 | 23,40 | 23,90 | 22,40 | 22,50 | -3,02% | 400,00 |
| 26.01.2026 | 23,40 | 23,70 | 22,90 | 23,20 | -1,28% | - |
| 23.01.2026 | 24,00 | 24,40 | 23,30 | 23,50 | -2,08% | - |
| 22.01.2026 | 24,00 | 24,40 | 23,30 | 24,00 | -0,41% | 862,00 |
| 21.01.2026 | 23,40 | 24,20 | 23,30 | 24,10 | 2,12% | - |
| 20.01.2026 | 22,60 | 23,60 | 21,90 | 23,60 | 3,51% | 810,00 |
| 19.01.2026 | 23,00 | 23,00 | 22,70 | 22,80 | -0,44% | 264,00 |
| 16.01.2026 | 23,80 | 24,00 | 22,70 | 22,90 | -3,78% | 273,00 |
| 15.01.2026 | 23,60 | 24,00 | 23,20 | 23,80 | 0,85% | 88,00 |
| 14.01.2026 | 22,90 | 23,80 | 22,50 | 23,60 | 2,61% | - |
| 13.01.2026 | 22,90 | 23,70 | 22,40 | 23,00 | 0,44% | 630,00 |
| 12.01.2026 | 22,30 | 23,20 | 22,00 | 22,90 | 2,23% | - |
| 09.01.2026 | 22,10 | 22,60 | 22,10 | 22,40 | 1,36% | 2.009,00 |
| 08.01.2026 | 21,90 | 23,00 | 21,70 | 22,10 | 0,45% | - |
| 07.01.2026 | 22,40 | 22,60 | 21,80 | 22,00 | -1,79% | 22,00 |
| 06.01.2026 | 22,10 | 22,70 | 21,90 | 22,40 | 0,90% | 60,00 |
| 05.01.2026 | 22,50 | 22,70 | 22,10 | 22,20 | -0,89% | - |
| 02.01.2026 | 22,40 | 22,70 | 22,00 | 22,40 | 0,90% | 1.415,00 |
| 30.12.2025 | 22,10 | 22,30 | 22,10 | 22,20 | 0,00% | - |
| 29.12.2025 | 22,30 | 22,90 | 21,80 | 22,20 | -2,20% | 69,00 |
| 23.12.2025 | 23,60 | 23,90 | 22,50 | 22,70 | -3,40% | 547,00 |
| 22.12.2025 | 24,10 | 24,50 | 23,50 | 23,50 | -2,49% | 35,00 |
| 19.12.2025 | 24,20 | 24,50 | 23,70 | 24,10 | -0,82% | - |
| 18.12.2025 | 24,20 | 24,70 | 23,80 | 24,30 | 0,00% | 525,00 |
| 17.12.2025 | 25,70 | 25,70 | 24,00 | 24,30 | -4,71% | 1.500,00 |
| 16.12.2025 | 25,40 | 26,00 | 25,40 | 25,50 | 0,39% | 84,00 |
| 15.12.2025 | 25,80 | 26,10 | 25,30 | 25,40 | -1,93% | 46,00 |
| 12.12.2025 | 26,00 | 27,00 | 25,80 | 25,90 | 0,00% | - |
| 11.12.2025 | 25,20 | 26,30 | 25,20 | 25,90 | 0,39% | - |
| 10.12.2025 | 25,50 | 26,00 | 25,30 | 25,80 | 1,18% | 153,00 |
| 09.12.2025 | 25,90 | 26,10 | 25,40 | 25,50 | -0,78% | 1.620,00 |
| 08.12.2025 | 26,00 | 26,10 | 25,50 | 25,70 | -0,77% | 297,00 |
| 05.12.2025 | 25,30 | 26,20 | 24,80 | 25,90 | 2,37% | 56,00 |