41,550€
-2,99%
Echtzeit-Aktienkurs Brown-Forman Corp
Bid:
Ask:
Aktienkurse zur Brown-Forman Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.09.2024 | 42,79 | 43,17 | 41,36 | 41,42 | -3,29% | 15,00 |
| 19.09.2024 | 42,87 | 43,65 | 42,78 | 42,83 | -0,40% | - |
| 18.09.2024 | 42,33 | 43,05 | 42,11 | 43,00 | 1,51% | 33,00 |
| 17.09.2024 | 41,88 | 43,07 | 41,86 | 42,36 | 1,00% | - |
| 16.09.2024 | 42,10 | 42,29 | 41,73 | 41,94 | 0,22% | - |
| 13.09.2024 | 41,38 | 42,14 | 41,31 | 41,85 | 1,00% | - |
| 12.09.2024 | 41,40 | 41,89 | 40,94 | 41,44 | 0,10% | 35,00 |
| 11.09.2024 | 41,36 | 41,48 | 40,70 | 41,40 | 0,06% | - |
| 10.09.2024 | 41,98 | 42,10 | 41,12 | 41,37 | -1,59% | - |
| 09.09.2024 | 40,69 | 42,55 | 40,66 | 42,04 | 3,22% | - |
| 06.09.2024 | 40,70 | 41,05 | 40,32 | 40,73 | 0,15% | - |
| 05.09.2024 | 40,81 | 41,38 | 40,64 | 40,67 | -0,49% | - |
| 04.09.2024 | 41,53 | 41,87 | 40,66 | 40,87 | -1,59% | 11,00 |
| 03.09.2024 | 41,27 | 41,94 | 40,73 | 41,53 | 0,63% | 255,00 |
| 02.09.2024 | 41,27 | 41,27 | 40,99 | 41,27 | 0,10% | - |
| 30.08.2024 | 41,02 | 41,50 | 40,94 | 41,23 | 0,37% | 100,00 |
| 29.08.2024 | 40,33 | 41,72 | 39,49 | 41,08 | 1,78% | - |
| 28.08.2024 | 40,31 | 40,97 | 40,15 | 40,36 | 0,10% | 110,00 |
| 27.08.2024 | 40,66 | 40,78 | 39,93 | 40,32 | -0,86% | 73,00 |
| 26.08.2024 | 40,66 | 41,20 | 40,52 | 40,67 | 0,04% | 100,00 |
| 23.08.2024 | 40,40 | 40,90 | 40,34 | 40,66 | 0,63% | - |
| 22.08.2024 | 40,50 | 40,68 | 40,23 | 40,40 | -0,05% | 50,00 |
| 21.08.2024 | 40,01 | 40,98 | 39,93 | 40,42 | 0,92% | - |
| 20.08.2024 | 40,50 | 41,29 | 39,92 | 40,05 | -0,99% | - |
| 19.08.2024 | 40,96 | 41,31 | 40,44 | 40,45 | -1,31% | 12,00 |
| 16.08.2024 | 41,08 | 41,10 | 40,47 | 40,99 | -0,21% | - |
| 15.08.2024 | 40,50 | 41,15 | 40,22 | 41,07 | 1,61% | 260,00 |
| 14.08.2024 | 40,46 | 40,60 | 39,96 | 40,42 | -0,15% | 25,00 |
| 13.08.2024 | 40,21 | 40,53 | 39,99 | 40,48 | 0,65% | - |
| 12.08.2024 | 40,70 | 40,89 | 40,17 | 40,22 | -1,13% | - |
| 09.08.2024 | 40,62 | 40,86 | 40,27 | 40,68 | -0,17% | 120,00 |
| 08.08.2024 | 41,12 | 41,55 | 40,42 | 40,75 | -0,89% | - |
| 07.08.2024 | 40,68 | 41,66 | 40,62 | 41,12 | 0,85% | 91,00 |
| 06.08.2024 | 40,51 | 41,65 | 40,49 | 40,77 | 0,64% | 556,00 |
| 05.08.2024 | 41,61 | 41,61 | 39,19 | 40,51 | -2,64% | 275,00 |
| 02.08.2024 | 41,50 | 42,14 | 40,43 | 41,61 | 0,28% | 25,00 |
| 01.08.2024 | 41,89 | 42,31 | 41,09 | 41,50 | -0,23% | - |
| 31.07.2024 | 41,07 | 41,83 | 40,82 | 41,59 | 1,07% | - |
| 30.07.2024 | 41,80 | 41,91 | 40,50 | 41,15 | -1,58% | - |
| 29.07.2024 | 42,16 | 42,48 | 41,50 | 41,81 | -0,64% | 180,00 |
| 26.07.2024 | 41,56 | 42,24 | 41,10 | 42,08 | 1,25% | - |
| 25.07.2024 | 40,33 | 41,85 | 39,85 | 41,56 | 3,18% | 156,00 |
| 24.07.2024 | 40,39 | 40,43 | 39,76 | 40,28 | 0,42% | - |
| 23.07.2024 | 39,96 | 40,44 | 39,82 | 40,11 | 0,33% | - |
| 22.07.2024 | 39,95 | 40,35 | 39,38 | 39,98 | 0,03% | - |
| 19.07.2024 | 40,18 | 40,39 | 39,33 | 39,97 | -0,45% | - |
| 18.07.2024 | 40,82 | 41,26 | 40,05 | 40,15 | -1,38% | - |
| 17.07.2024 | 40,15 | 40,98 | 39,76 | 40,71 | 1,57% | 200,00 |
| 16.07.2024 | 40,31 | 40,65 | 39,70 | 40,08 | -0,62% | - |
| 15.07.2024 | 40,45 | 41,19 | 40,17 | 40,33 | -0,44% | - |
| 12.07.2024 | 39,96 | 40,61 | 39,70 | 40,51 | 1,35% | 136,00 |
| 11.07.2024 | 39,39 | 41,17 | 39,09 | 39,97 | 1,32% | 70,00 |
| 10.07.2024 | 38,38 | 39,55 | 38,17 | 39,45 | 2,55% | - |
| 09.07.2024 | 38,86 | 39,25 | 38,29 | 38,47 | -1,05% | 50,00 |
| 08.07.2024 | 39,15 | 39,27 | 38,30 | 38,88 | -0,69% | 10,00 |
| 05.07.2024 | 39,32 | 40,01 | 38,51 | 39,15 | -0,43% | 193,00 |
| 04.07.2024 | 39,17 | 39,51 | 38,94 | 39,32 | 0,95% | 19,00 |
| 03.07.2024 | 39,53 | 39,73 | 38,75 | 38,95 | -1,67% | - |
| 02.07.2024 | 39,57 | 39,66 | 39,10 | 39,61 | 0,84% | 40,00 |
| 01.07.2024 | 40,29 | 40,64 | 39,21 | 39,28 | -2,29% | - |
| 28.06.2024 | 40,51 | 40,80 | 39,99 | 40,20 | -0,79% | - |
| 27.06.2024 | 40,61 | 40,64 | 40,02 | 40,52 | -0,34% | - |
| 26.06.2024 | 40,32 | 40,88 | 40,28 | 40,66 | 0,99% | - |
| 25.06.2024 | 40,67 | 40,93 | 40,09 | 40,26 | -0,94% | - |
| 24.06.2024 | 40,78 | 41,13 | 40,23 | 40,64 | -0,39% | - |
| 21.06.2024 | 40,47 | 41,15 | 40,35 | 40,80 | 0,87% | 350,00 |
| 20.06.2024 | 40,42 | 40,85 | 40,06 | 40,45 | 0,07% | 26,00 |
| 19.06.2024 | 40,57 | 40,57 | 40,35 | 40,42 | -0,39% | - |
| 18.06.2024 | 41,21 | 41,33 | 39,99 | 40,58 | -1,53% | - |
| 17.06.2024 | 40,78 | 41,44 | 40,53 | 41,21 | 1,00% | - |
| 14.06.2024 | 39,89 | 40,98 | 39,50 | 40,80 | 2,26% | 89,00 |
| 13.06.2024 | 39,70 | 40,05 | 39,07 | 39,90 | 0,48% | 379,00 |
| 12.06.2024 | 40,25 | 41,50 | 39,41 | 39,71 | -1,10% | 430,00 |
| 11.06.2024 | 39,86 | 40,27 | 39,22 | 40,15 | 0,73% | 22,00 |
| 10.06.2024 | 40,64 | 40,94 | 39,61 | 39,86 | -1,94% | 100,00 |
| 07.06.2024 | 40,33 | 41,15 | 40,06 | 40,65 | 0,64% | 50,00 |
| 06.06.2024 | 39,79 | 40,88 | 39,48 | 40,39 | 1,73% | 25,00 |
| 05.06.2024 | 42,05 | 43,92 | 39,35 | 39,71 | -5,55% | 67,00 |
| 04.06.2024 | 42,28 | 42,54 | 41,94 | 42,04 | -0,50% | 20,00 |
| 03.06.2024 | 41,31 | 42,84 | 41,31 | 42,25 | 0,12% | 214,00 |
| 31.05.2024 | 40,87 | 42,35 | 40,23 | 42,20 | 3,25% | - |
| 30.05.2024 | 40,94 | 41,35 | 40,28 | 40,87 | -0,17% | 103,00 |
| 29.05.2024 | 41,34 | 41,66 | 40,80 | 40,94 | -1,16% | 100,00 |
| 28.05.2024 | 42,71 | 42,81 | 41,10 | 41,42 | -3,02% | 150,00 |
| 27.05.2024 | 42,17 | 42,89 | 42,17 | 42,71 | 1,30% | 18,00 |
| 24.05.2024 | 42,83 | 43,10 | 42,11 | 42,16 | -1,56% | 19,00 |
| 23.05.2024 | 43,49 | 43,60 | 42,51 | 42,83 | -1,31% | - |
| 22.05.2024 | 43,59 | 44,08 | 43,05 | 43,40 | -0,30% | - |
| 21.05.2024 | 43,49 | 43,86 | 43,18 | 43,53 | 0,18% | - |
| 20.05.2024 | 44,85 | 44,91 | 43,30 | 43,45 | -3,25% | - |
| 17.05.2024 | 44,85 | 45,51 | 44,22 | 44,91 | 0,27% | 200,00 |
| 16.05.2024 | 43,70 | 44,86 | 43,64 | 44,79 | 2,33% | 110,00 |
| 15.05.2024 | 45,12 | 45,34 | 43,62 | 43,77 | -2,97% | - |
| 14.05.2024 | 45,53 | 45,80 | 44,49 | 45,11 | -0,73% | 40,00 |
| 13.05.2024 | 45,54 | 45,83 | 45,31 | 45,44 | -0,35% | - |
| 10.05.2024 | 44,78 | 45,65 | 44,58 | 45,60 | 1,92% | - |
| 09.05.2024 | 44,25 | 44,80 | 44,08 | 44,74 | 1,08% | - |
| 08.05.2024 | 44,21 | 44,29 | 43,54 | 44,26 | 0,16% | 6.000,00 |
| 07.05.2024 | 43,56 | 44,22 | 43,56 | 44,19 | 1,45% | - |
| 06.05.2024 | 44,56 | 44,80 | 43,55 | 43,56 | -2,09% | 10,00 |