25,720€
2,59%
Echtzeit-Aktienkurs Brown-Forman Corp.
Bid:
Ask:
Aktienkurse zur Brown-Forman Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.10.2026 | 25,08 | 26,13 | 24,87 | 25,72 | 2,59% | - |
| 29.10.2026 | 25,13 | 25,32 | 24,64 | 25,07 | 0,64% | 14,00 |
| 28.10.2026 | 25,45 | 25,57 | 24,75 | 24,91 | -2,73% | 154,00 |
| 27.10.2026 | 26,04 | 26,15 | 25,55 | 25,61 | -1,35% | 614,00 |
| 26.10.2026 | 26,38 | 26,46 | 25,85 | 25,96 | -1,18% | 2.387,00 |
| 23.10.2026 | 26,90 | 26,93 | 26,22 | 26,27 | -2,29% | 1.166,00 |
| 22.10.2026 | 24,92 | 26,91 | 24,78 | 26,89 | 7,20% | 1.596,00 |
| 21.10.2026 | 25,06 | 25,21 | 24,86 | 25,08 | 0,28% | 210,00 |
| 20.10.2026 | 25,14 | 25,53 | 24,88 | 25,01 | -0,68% | 27,00 |
| 19.10.2026 | 25,90 | 25,90 | 25,14 | 25,18 | -1,99% | 13,00 |
| 16.10.2026 | 25,47 | 26,00 | 25,39 | 25,69 | 0,82% | 353,00 |
| 15.10.2026 | 25,60 | 25,63 | 25,44 | 25,48 | 0,47% | - |
| 14.10.2026 | 24,42 | 25,36 | 24,21 | 25,36 | 4,11% | 94,00 |
| 13.10.2026 | 23,96 | 24,54 | 23,92 | 24,36 | 1,20% | 1.694,00 |
| 12.10.2026 | 23,65 | 24,12 | 23,50 | 24,07 | 2,16% | 580,00 |
| 09.10.2026 | 23,59 | 23,76 | 23,45 | 23,56 | -0,46% | 1.435,00 |
| 08.10.2026 | 23,17 | 24,11 | 22,94 | 23,67 | 2,16% | 1.227,00 |
| 07.10.2026 | 23,44 | 23,79 | 23,16 | 23,17 | -1,03% | 360,00 |
| 06.10.2026 | 23,49 | 23,65 | 23,32 | 23,41 | -0,17% | 447,00 |
| 05.10.2026 | 23,30 | 23,55 | 22,82 | 23,45 | 0,86% | 10.262,00 |
| 02.10.2026 | 23,12 | 23,41 | 23,02 | 23,25 | 0,56% | - |
| 01.10.2026 | 23,26 | 23,38 | 22,84 | 23,12 | -0,04% | 457,00 |
| 30.09.2026 | 23,32 | 23,42 | 22,92 | 23,13 | -0,30% | 30,00 |
| 29.09.2026 | 22,91 | 23,21 | 22,69 | 23,20 | 1,27% | 79,00 |
| 28.09.2026 | 22,86 | 23,05 | 22,48 | 22,91 | -0,26% | 1.551,00 |
| 25.09.2026 | 22,92 | 23,09 | 22,71 | 22,97 | 0,48% | - |
| 24.09.2026 | 22,99 | 23,42 | 22,85 | 22,86 | -1,00% | 529,00 |
| 23.09.2026 | 23,28 | 23,43 | 22,85 | 23,09 | -0,56% | 672,00 |
| 22.09.2026 | 22,82 | 23,48 | 22,73 | 23,22 | 1,86% | 330,00 |
| 21.09.2026 | 22,67 | 23,00 | 22,40 | 22,80 | 0,93% | 276,00 |
| 18.09.2026 | 23,06 | 23,19 | 22,47 | 22,59 | -2,38% | 123,00 |
| 17.09.2026 | 22,63 | 23,30 | 22,49 | 23,14 | 2,98% | - |
| 16.09.2026 | 22,76 | 22,97 | 22,23 | 22,47 | -1,01% | 2.426,00 |
| 15.09.2026 | 22,68 | 22,89 | 22,49 | 22,70 | -0,18% | 1.483,00 |
| 14.09.2026 | 22,64 | 23,42 | 22,63 | 22,74 | 0,58% | 42,00 |
| 11.09.2026 | 23,03 | 23,30 | 22,52 | 22,61 | -1,35% | - |
| 10.09.2026 | 22,61 | 22,95 | 22,45 | 22,92 | 1,82% | 375,00 |
| 09.09.2026 | 22,70 | 22,91 | 22,44 | 22,51 | -0,92% | 1.167,00 |
| 08.09.2026 | 22,56 | 23,52 | 22,54 | 22,72 | 0,38% | - |
| 07.09.2026 | 22,88 | 22,88 | 22,60 | 22,63 | -1,63% | 305,00 |
| 04.09.2026 | 23,66 | 23,72 | 22,85 | 23,01 | -2,91% | 106,00 |
| 03.09.2026 | 23,50 | 23,73 | 23,22 | 23,70 | 0,17% | 14,00 |
| 02.09.2026 | 22,82 | 24,05 | 22,67 | 23,66 | 4,00% | 731,00 |
| 01.09.2026 | 23,26 | 23,30 | 22,66 | 22,75 | -0,85% | 577,00 |
| 31.08.2026 | 23,44 | 23,56 | 22,82 | 22,94 | -2,30% | 2.060,00 |
| 28.08.2026 | 23,47 | 23,79 | 23,43 | 23,48 | 0,21% | 1.269,00 |
| 27.08.2026 | 24,13 | 24,19 | 23,37 | 23,43 | -2,78% | 1.217,00 |
| 26.08.2026 | 24,15 | 24,38 | 23,93 | 24,10 | -0,10% | - |
| 25.08.2026 | 24,69 | 24,80 | 24,00 | 24,13 | -2,07% | 520,00 |
| 24.08.2026 | 24,22 | 25,12 | 24,18 | 24,64 | 1,25% | 1.122,00 |
| 21.08.2026 | 24,24 | 24,50 | 24,05 | 24,33 | -0,04% | 130,00 |
| 20.08.2026 | 24,11 | 24,44 | 23,88 | 24,34 | -0,08% | - |
| 19.08.2026 | 23,41 | 24,62 | 23,35 | 24,36 | 8,44% | 419,00 |
| 05.05.2026 | 21,18 | 22,71 | 21,03 | 22,47 | 6,61% | 929,00 |
| 04.05.2026 | 21,84 | 22,03 | 21,03 | 21,07 | -4,12% | 1.120,00 |
| 30.04.2026 | 21,30 | 22,12 | 21,07 | 21,98 | 3,11% | 5.955,00 |
| 29.04.2026 | 22,74 | 22,77 | 21,13 | 21,32 | -6,04% | 5.447,00 |
| 28.04.2026 | 23,62 | 23,88 | 22,51 | 22,69 | -3,69% | 804,00 |
| 27.04.2026 | 24,10 | 24,26 | 23,52 | 23,56 | -2,46% | 786,00 |
| 24.04.2026 | 24,24 | 24,56 | 24,04 | 24,15 | -0,76% | - |
| 23.04.2026 | 24,33 | 24,56 | 24,18 | 24,34 | -0,04% | - |
| 22.04.2026 | 24,66 | 24,74 | 24,25 | 24,35 | -0,77% | 474,00 |
| 21.04.2026 | 24,82 | 25,03 | 24,49 | 24,53 | -1,29% | 135,00 |
| 20.04.2026 | 24,81 | 25,64 | 24,33 | 24,85 | 0,32% | 209,00 |
| 17.04.2026 | 25,14 | 25,17 | 24,33 | 24,77 | -0,95% | 398,00 |
| 16.04.2026 | 25,33 | 25,78 | 24,74 | 25,01 | -0,30% | 1.134,00 |
| 15.04.2026 | 24,75 | 25,18 | 23,96 | 25,09 | 1,30% | - |
| 14.04.2026 | 24,89 | 25,06 | 24,57 | 24,76 | -0,51% | 1.044,00 |
| 13.04.2026 | 25,18 | 25,37 | 24,62 | 24,89 | -0,99% | 610,00 |
| 10.04.2026 | 25,96 | 26,17 | 25,00 | 25,14 | -2,81% | 1.507,00 |
| 09.04.2026 | 22,98 | 26,70 | 22,66 | 25,87 | 12,31% | 4.056,00 |
| 08.04.2026 | 23,36 | 23,50 | 22,78 | 23,03 | 0,51% | 1.622,00 |
| 07.04.2026 | 23,23 | 23,28 | 22,80 | 22,91 | -1,19% | 663,00 |
| 02.04.2026 | 22,58 | 23,30 | 22,56 | 23,19 | 1,30% | 325,00 |
| 01.04.2026 | 22,95 | 23,05 | 22,32 | 22,89 | 0,10% | 1.185,00 |
| 31.03.2026 | 23,58 | 23,71 | 22,66 | 22,87 | -1,94% | 82,00 |
| 30.03.2026 | 23,60 | 23,94 | 23,24 | 23,32 | -1,41% | 1.333,00 |
| 27.03.2026 | 22,47 | 23,97 | 21,47 | 23,66 | 5,30% | 2.755,00 |
| 26.03.2026 | 20,21 | 24,66 | 20,11 | 22,47 | 10,59% | 3.410,00 |
| 25.03.2026 | 19,82 | 20,36 | 19,67 | 20,31 | 3,11% | 598,00 |
| 24.03.2026 | 19,80 | 19,99 | 19,67 | 19,70 | -0,34% | 1.450,00 |
| 23.03.2026 | 19,52 | 20,29 | 19,37 | 19,77 | 0,24% | 14.977,00 |
| 20.03.2026 | 20,22 | 20,30 | 19,68 | 19,72 | -2,37% | 3.552,00 |
| 19.03.2026 | 20,11 | 20,64 | 19,91 | 20,20 | 0,65% | 5.463,00 |
| 18.03.2026 | 20,23 | 20,28 | 19,66 | 20,07 | -0,12% | 1.088,00 |
| 17.03.2026 | 20,09 | 20,42 | 19,93 | 20,09 | -0,08% | 24,00 |
| 16.03.2026 | 20,74 | 21,13 | 19,86 | 20,11 | -2,13% | 1.095,00 |
| 13.03.2026 | 20,10 | 20,72 | 20,08 | 20,55 | 2,38% | 1.352,00 |
| 12.03.2026 | 20,89 | 21,11 | 20,01 | 20,07 | -3,95% | 796,00 |
| 11.03.2026 | 21,86 | 21,96 | 20,89 | 20,90 | -4,59% | 977,00 |
| 10.03.2026 | 21,39 | 21,96 | 21,27 | 21,90 | 2,46% | - |
| 09.03.2026 | 21,51 | 21,67 | 20,94 | 21,38 | -1,66% | 1.403,00 |
| 06.03.2026 | 22,51 | 22,63 | 21,64 | 21,74 | -3,34% | 4.898,00 |
| 05.03.2026 | 22,74 | 23,70 | 22,22 | 22,49 | -0,72% | 2.379,00 |
| 04.03.2026 | 24,20 | 25,99 | 21,64 | 22,65 | -6,40% | 3.338,00 |
| 03.03.2026 | 24,57 | 24,74 | 24,05 | 24,20 | -1,89% | 567,00 |
| 02.03.2026 | 24,34 | 25,02 | 24,10 | 24,67 | 1,14% | 553,00 |
| 27.02.2026 | 24,11 | 24,87 | 23,90 | 24,39 | 1,10% | 623,00 |
| 26.02.2026 | 23,78 | 24,20 | 23,66 | 24,12 | 1,28% | 1.212,00 |
| 25.02.2026 | 25,76 | 25,76 | 23,37 | 23,82 | -7,74% | 23.005,00 |