28,000€
1,08%
Echtzeit-Aktienkurs Brown-Forman Corp
Bid:
Ask:
Aktienkurse zur Brown-Forman Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 28,60 | 28,60 | 27,80 | 28,00 | 1,08% | - |
| 11.11.2026 | 28,60 | 28,80 | 27,60 | 27,70 | -1,07% | - |
| 10.11.2026 | 27,80 | 28,00 | 27,80 | 28,00 | 0,00% | - |
| 09.11.2026 | 28,40 | 28,40 | 27,50 | 28,00 | 0,00% | 15,00 |
| 06.11.2026 | 28,40 | 28,60 | 27,50 | 28,00 | -0,71% | 780,00 |
| 05.11.2026 | 28,00 | 28,90 | 27,40 | 28,20 | 2,17% | - |
| 04.11.2026 | 26,50 | 28,40 | 26,40 | 27,60 | 3,37% | 220,00 |
| 03.11.2026 | 27,70 | 27,70 | 26,50 | 26,70 | -2,20% | 14,00 |
| 02.11.2026 | 25,60 | 27,80 | 25,40 | 27,30 | 3,80% | 60,00 |
| 30.10.2026 | 25,50 | 26,80 | 24,70 | 26,30 | 2,33% | - |
| 29.10.2026 | 25,60 | 26,20 | 25,00 | 25,70 | 0,78% | - |
| 28.10.2026 | 26,20 | 26,20 | 25,30 | 25,50 | -3,04% | 56,00 |
| 27.10.2026 | 26,60 | 26,80 | 25,70 | 26,30 | -1,50% | 43,00 |
| 26.10.2026 | 27,00 | 27,00 | 25,70 | 26,70 | 0,00% | - |
| 23.10.2026 | 27,60 | 27,60 | 26,50 | 26,70 | -0,37% | 25,00 |
| 22.10.2026 | 25,60 | 27,60 | 25,60 | 26,80 | 4,28% | 438,00 |
| 21.10.2026 | 24,80 | 25,90 | 24,80 | 25,70 | 0,00% | 84,00 |
| 20.10.2026 | 25,90 | 26,20 | 25,30 | 25,70 | -0,77% | - |
| 19.10.2026 | 26,40 | 26,50 | 25,10 | 25,90 | 0,78% | 13,00 |
| 16.10.2026 | 26,00 | 26,60 | 25,30 | 25,70 | -0,77% | 404,00 |
| 15.10.2026 | 26,00 | 26,10 | 25,50 | 25,90 | 2,37% | - |
| 14.10.2026 | 24,70 | 25,90 | 24,70 | 25,30 | 2,43% | 466,00 |
| 13.10.2026 | 24,60 | 25,10 | 24,00 | 24,70 | 1,23% | 5,00 |
| 12.10.2026 | 23,90 | 24,70 | 23,50 | 24,40 | 2,09% | 240,00 |
| 09.10.2026 | 24,10 | 24,50 | 23,80 | 23,90 | -0,83% | 14,00 |
| 08.10.2026 | 23,70 | 24,50 | 23,30 | 24,10 | 1,69% | 54,00 |
| 07.10.2026 | 23,90 | 24,40 | 23,30 | 23,70 | 0,85% | - |
| 06.10.2026 | 23,90 | 24,20 | 23,20 | 23,50 | 0,43% | 12,00 |
| 05.10.2026 | 23,80 | 24,10 | 23,30 | 23,40 | -1,68% | 148,00 |
| 02.10.2026 | 23,60 | 23,90 | 23,00 | 23,80 | 3,03% | - |
| 01.10.2026 | 23,80 | 23,90 | 23,10 | 23,10 | -1,28% | - |
| 30.09.2026 | 23,60 | 24,00 | 23,30 | 23,40 | 0,00% | 24,00 |
| 29.09.2026 | 23,80 | 23,80 | 23,10 | 23,40 | -1,27% | 14,00 |
| 28.09.2026 | 23,80 | 24,00 | 22,80 | 23,70 | 2,60% | - |
| 25.09.2026 | 23,80 | 23,80 | 23,10 | 23,10 | -0,86% | - |
| 24.09.2026 | 23,30 | 23,90 | 23,10 | 23,30 | -2,51% | - |
| 23.09.2026 | 23,60 | 23,90 | 23,20 | 23,90 | 1,27% | - |
| 22.09.2026 | 23,30 | 23,90 | 23,30 | 23,60 | 2,61% | - |
| 21.09.2026 | 23,20 | 23,60 | 22,30 | 23,00 | 0,00% | 378,00 |
| 18.09.2026 | 23,80 | 24,00 | 22,70 | 23,00 | -1,71% | - |
| 17.09.2026 | 23,00 | 24,00 | 22,80 | 23,40 | 0,86% | - |
| 16.09.2026 | 23,10 | 23,30 | 22,60 | 23,20 | 0,00% | - |
| 15.09.2026 | 22,60 | 23,40 | 22,60 | 23,20 | -1,69% | - |
| 14.09.2026 | 22,80 | 23,80 | 22,80 | 23,60 | 0,85% | 533,00 |
| 11.09.2026 | 23,00 | 23,60 | 22,70 | 23,40 | 0,86% | 72,00 |
| 10.09.2026 | 22,80 | 23,40 | 22,70 | 23,20 | 0,00% | - |
| 09.09.2026 | 22,80 | 23,60 | 22,70 | 23,20 | -2,52% | - |
| 08.09.2026 | 23,30 | 24,00 | 23,00 | 23,80 | 2,15% | 125,00 |
| 07.09.2026 | 23,40 | 23,40 | 23,20 | 23,30 | -2,10% | 113,00 |
| 04.09.2026 | 24,00 | 24,20 | 23,10 | 23,80 | -2,46% | - |
| 03.09.2026 | 23,90 | 24,40 | 23,60 | 24,40 | 1,67% | 26,00 |
| 02.09.2026 | 23,30 | 24,60 | 23,20 | 24,00 | 0,84% | 1.050,00 |
| 01.09.2026 | 23,00 | 23,90 | 23,00 | 23,80 | 0,00% | - |
| 31.08.2026 | 24,00 | 24,80 | 23,30 | 23,80 | -2,46% | 13,00 |
| 28.08.2026 | 24,00 | 24,40 | 23,80 | 24,40 | 0,83% | 550,00 |
| 27.08.2026 | 24,70 | 24,80 | 23,40 | 24,20 | -2,81% | 402,00 |
| 26.08.2026 | 24,70 | 25,20 | 23,90 | 24,90 | -0,80% | - |
| 25.08.2026 | 25,30 | 25,40 | 24,50 | 25,10 | -1,18% | - |
| 24.08.2026 | 24,80 | 25,70 | 24,80 | 25,40 | 2,42% | 585,00 |
| 21.08.2026 | 24,60 | 25,00 | 24,20 | 24,80 | 0,81% | 256,00 |
| 20.08.2026 | 24,70 | 25,00 | 24,30 | 24,60 | -1,60% | - |
| 19.08.2026 | 24,00 | 25,20 | 23,60 | 25,00 | 9,17% | - |
| 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 |