22,350€
0,05%
Echtzeit-Aktienkurs Brown-Forman Corp
Bid:
Ask:
Aktienkurse zur Brown-Forman Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 24.02.2026 | 25,68 | 25,85 | 25,43 | 25,82 | 0,56% | 392,00 |
| 23.02.2026 | 25,31 | 25,82 | 25,14 | 25,67 | 0,85% | 846,00 |
| 20.02.2026 | 25,05 | 25,45 | 24,85 | 25,45 | 1,90% | 900,00 |
| 19.02.2026 | 24,96 | 25,24 | 24,61 | 24,98 | 0,06% | 1.867,00 |
| 18.02.2026 | 24,74 | 24,98 | 24,01 | 24,96 | 1,09% | 2.840,00 |
| 17.02.2026 | 25,28 | 25,44 | 24,46 | 24,70 | -2,29% | - |
| 16.02.2026 | 25,27 | 25,31 | 25,24 | 25,28 | 0,24% | 1.028,00 |
| 13.02.2026 | 25,84 | 25,88 | 24,64 | 25,22 | -2,42% | 1.006,00 |
| 12.02.2026 | 25,56 | 25,95 | 25,01 | 25,84 | 1,31% | 360,00 |
| 11.02.2026 | 24,94 | 25,57 | 24,86 | 25,51 | 1,47% | 3.004,00 |
| 10.02.2026 | 24,78 | 25,28 | 24,53 | 25,14 | 1,54% | 1.157,00 |
| 09.02.2026 | 24,86 | 24,91 | 24,29 | 24,76 | -0,70% | 277,00 |
| 06.02.2026 | 24,55 | 24,95 | 24,30 | 24,93 | 1,53% | 514,00 |
| 05.02.2026 | 24,85 | 24,93 | 24,31 | 24,56 | -1,21% | 408,00 |
| 04.02.2026 | 23,84 | 25,17 | 23,70 | 24,86 | 4,32% | 1.171,00 |
| 03.02.2026 | 22,99 | 24,16 | 22,82 | 23,83 | 3,56% | 1.285,00 |
| 02.02.2026 | 23,09 | 23,26 | 22,64 | 23,01 | -0,35% | 13.377,00 |
| 30.01.2026 | 22,47 | 23,12 | 22,37 | 23,09 | 2,78% | 1.114,00 |
| 29.01.2026 | 21,95 | 22,55 | 21,86 | 22,46 | 2,07% | 15.378,00 |
| 28.01.2026 | 22,35 | 22,51 | 21,92 | 22,01 | -0,99% | 620,00 |
| 27.01.2026 | 23,01 | 23,37 | 22,14 | 22,23 | -3,75% | 15.284,00 |
| 26.01.2026 | 23,24 | 23,39 | 22,90 | 23,09 | -0,79% | 392,00 |
| 23.01.2026 | 23,81 | 23,83 | 23,16 | 23,28 | -2,02% | 483,00 |
| 22.01.2026 | 23,98 | 24,08 | 23,66 | 23,76 | -0,71% | 42,00 |
| 21.01.2026 | 23,23 | 24,09 | 23,05 | 23,93 | 3,19% | 611,00 |
| 20.01.2026 | 22,35 | 23,29 | 22,06 | 23,19 | 4,18% | 2.516,00 |
| 19.01.2026 | 22,36 | 22,41 | 22,23 | 22,26 | -2,28% | 766,00 |
| 16.01.2026 | 23,68 | 23,68 | 22,53 | 22,78 | -3,64% | 1.754,00 |
| 15.01.2026 | 23,29 | 23,68 | 22,96 | 23,64 | 1,26% | 1.974,00 |
| 14.01.2026 | 22,61 | 23,58 | 22,51 | 23,34 | 3,14% | 1.239,00 |
| 13.01.2026 | 22,78 | 23,17 | 22,59 | 22,63 | -0,77% | 654,00 |
| 12.01.2026 | 22,16 | 22,95 | 22,13 | 22,81 | 2,31% | 573,00 |
| 09.01.2026 | 22,04 | 22,33 | 21,98 | 22,29 | 1,11% | 2.616,00 |
| 08.01.2026 | 21,82 | 22,77 | 21,75 | 22,05 | 1,40% | 2.092,00 |
| 07.01.2026 | 22,30 | 22,47 | 21,67 | 21,74 | -2,29% | 1.326,00 |
| 06.01.2026 | 22,06 | 22,50 | 21,90 | 22,25 | 1,09% | 511,00 |
| 05.01.2026 | 22,30 | 22,54 | 21,98 | 22,01 | -1,37% | 1.119,00 |
| 02.01.2026 | 22,29 | 22,51 | 22,00 | 22,32 | 0,20% | 2.624,00 |
| 30.12.2025 | 22,19 | 22,27 | 22,17 | 22,27 | 0,36% | 3.656,00 |
| 29.12.2025 | 22,32 | 22,52 | 22,10 | 22,19 | -1,73% | 3.384,00 |
| 23.12.2025 | 23,94 | 23,94 | 22,55 | 22,58 | -5,44% | 1.426,00 |
| 22.12.2025 | 24,39 | 35,11 | 23,71 | 23,88 | -1,99% | 610,00 |
| 19.12.2025 | 24,68 | 24,78 | 24,32 | 24,37 | -1,06% | 1.590,00 |
| 18.12.2025 | 24,57 | 25,01 | 24,48 | 24,63 | 0,16% | 2.118,00 |
| 17.12.2025 | 25,82 | 26,16 | 24,22 | 24,59 | -5,04% | 3.164,00 |
| 16.12.2025 | 25,75 | 26,36 | 25,67 | 25,89 | 0,21% | 656,00 |
| 15.12.2025 | 26,24 | 26,39 | 25,69 | 25,84 | -1,41% | 363,00 |
| 12.12.2025 | 26,25 | 26,81 | 26,15 | 26,21 | -0,53% | 607,00 |
| 11.12.2025 | 25,89 | 26,51 | 25,83 | 26,35 | 1,40% | 1.860,00 |
| 10.12.2025 | 25,50 | 26,04 | 25,44 | 25,98 | 1,92% | 416,00 |
| 09.12.2025 | 25,91 | 26,18 | 25,48 | 25,49 | -1,66% | 1.870,00 |
| 08.12.2025 | 25,88 | 26,16 | 25,61 | 25,92 | -0,67% | 506,00 |
| 05.12.2025 | 25,30 | 26,33 | 24,93 | 26,10 | 2,33% | 1.970,00 |