24,720€
3,80%
Echtzeit-Aktienkurs Brown-Forman Corp
Bid:
Ask:
Aktienkurse zur Brown-Forman Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 24,03 | 24,80 | 23,85 | 24,71 | 3,76% | 5.248,00 |
| 05.06.2025 | 29,08 | 29,34 | 23,63 | 23,82 | -18,22% | 2.541,00 |
| 04.06.2025 | 29,18 | 29,33 | 28,89 | 29,12 | -0,33% | - |
| 03.06.2025 | 29,09 | 29,79 | 28,62 | 29,22 | 0,76% | 200,00 |
| 02.06.2025 | 29,45 | 29,45 | 28,47 | 29,00 | -1,34% | - |
| 30.05.2025 | 30,14 | 30,46 | 29,37 | 29,39 | -1,94% | - |
| 29.05.2025 | 30,00 | 30,79 | 29,62 | 29,97 | 0,03% | 100,00 |
| 28.05.2025 | 30,52 | 30,69 | 29,96 | 29,96 | -1,69% | 165,00 |
| 27.05.2025 | 30,20 | 30,73 | 30,00 | 30,48 | 0,53% | - |
| 26.05.2025 | 30,16 | 30,42 | 30,08 | 30,32 | 1,40% | - |
| 23.05.2025 | 30,35 | 30,49 | 29,62 | 29,90 | -1,53% | - |
| 22.05.2025 | 30,66 | 30,79 | 30,19 | 30,36 | -1,01% | - |
| 21.05.2025 | 31,36 | 31,36 | 30,61 | 30,67 | -2,22% | 50,00 |
| 20.05.2025 | 31,75 | 32,16 | 31,31 | 31,37 | -1,10% | - |
| 19.05.2025 | 32,35 | 32,35 | 31,44 | 31,72 | -2,14% | 45,00 |
| 16.05.2025 | 31,82 | 32,42 | 31,60 | 32,41 | 1,84% | - |
| 15.05.2025 | 31,17 | 31,94 | 30,75 | 31,83 | 2,31% | 75,00 |
| 14.05.2025 | 31,16 | 31,52 | 30,64 | 31,11 | -0,43% | - |
| 13.05.2025 | 31,97 | 31,97 | 31,23 | 31,24 | -1,76% | 35,00 |
| 12.05.2025 | 30,82 | 32,42 | 30,82 | 31,80 | 3,31% | 2,00 |
| 09.05.2025 | 30,95 | 31,08 | 30,56 | 30,78 | -0,58% | 100,00 |
| 08.05.2025 | 30,49 | 31,26 | 30,49 | 30,96 | 1,59% | 166,00 |
| 07.05.2025 | 30,57 | 30,74 | 29,87 | 30,48 | 0,74% | - |
| 06.05.2025 | 30,56 | 30,61 | 30,05 | 30,25 | -0,51% | - |
| 05.05.2025 | 30,16 | 30,70 | 30,05 | 30,41 | -0,30% | 20,00 |
| 02.05.2025 | 30,27 | 30,74 | 29,87 | 30,50 | -0,81% | 150,00 |
| 30.04.2025 | 30,11 | 30,75 | 30,01 | 30,75 | 1,91% | 150,00 |
| 29.04.2025 | 29,88 | 30,36 | 29,52 | 30,17 | 1,00% | - |
| 28.04.2025 | 29,74 | 30,42 | 29,62 | 29,87 | 0,03% | - |
| 25.04.2025 | 30,37 | 30,67 | 29,53 | 29,86 | -1,81% | - |
| 24.04.2025 | 30,56 | 30,64 | 30,00 | 30,41 | -0,46% | - |
| 23.04.2025 | 30,43 | 31,29 | 30,11 | 30,55 | 0,51% | - |
| 22.04.2025 | 29,57 | 30,54 | 29,54 | 30,40 | 2,43% | 400,00 |
| 17.04.2025 | 28,98 | 29,82 | 28,33 | 29,68 | 2,33% | 1.200,00 |
| 16.04.2025 | 29,64 | 29,68 | 28,83 | 29,00 | -2,13% | - |
| 15.04.2025 | 30,35 | 30,53 | 29,57 | 29,63 | -2,39% | - |
| 14.04.2025 | 30,54 | 31,01 | 29,63 | 30,36 | 0,31% | - |
| 11.04.2025 | 29,83 | 30,44 | 29,04 | 30,26 | 0,88% | - |
| 10.04.2025 | 30,98 | 31,21 | 29,22 | 30,00 | -3,74% | 85,00 |
| 09.04.2025 | 28,71 | 31,43 | 27,45 | 31,16 | 8,59% | 203,00 |
| 08.04.2025 | 30,45 | 30,91 | 28,25 | 28,70 | -4,41% | 40,00 |
| 07.04.2025 | 29,22 | 31,45 | 27,42 | 30,02 | 2,90% | 20,00 |
| 04.04.2025 | 29,78 | 30,10 | 28,88 | 29,18 | -2,08% | 1.350,00 |
| 03.04.2025 | 30,91 | 31,29 | 29,72 | 29,80 | -6,41% | 170,00 |
| 02.04.2025 | 31,01 | 32,08 | 30,82 | 31,84 | 2,53% | 48,00 |
| 01.04.2025 | 31,38 | 31,51 | 30,71 | 31,05 | -1,18% | - |
| 31.03.2025 | 31,77 | 32,12 | 31,37 | 31,42 | -1,12% | - |
| 28.03.2025 | 31,99 | 32,34 | 31,58 | 31,78 | -0,49% | 108,00 |
| 27.03.2025 | 31,75 | 32,16 | 31,62 | 31,93 | 0,69% | - |
| 26.03.2025 | 31,25 | 31,93 | 31,08 | 31,71 | 1,55% | - |
| 25.03.2025 | 31,33 | 31,75 | 31,16 | 31,23 | -0,32% | - |
| 24.03.2025 | 31,80 | 32,68 | 31,10 | 31,33 | -2,20% | - |
| 21.03.2025 | 32,18 | 32,52 | 31,76 | 32,03 | -0,31% | 154,00 |
| 20.03.2025 | 31,97 | 32,64 | 31,85 | 32,13 | 0,31% | - |
| 19.03.2025 | 32,25 | 32,51 | 31,85 | 32,03 | -0,64% | - |
| 18.03.2025 | 32,76 | 32,93 | 32,16 | 32,24 | -1,78% | - |
| 17.03.2025 | 31,73 | 33,14 | 31,72 | 32,82 | 2,63% | 80,00 |
| 14.03.2025 | 31,82 | 32,34 | 31,74 | 31,98 | -0,25% | - |
| 13.03.2025 | 31,32 | 32,30 | 31,28 | 32,06 | 0,17% | - |
| 12.03.2025 | 32,90 | 33,47 | 30,57 | 32,01 | -2,78% | 57,00 |
| 11.03.2025 | 35,03 | 35,03 | 32,61 | 32,92 | -6,17% | - |
| 10.03.2025 | 33,86 | 35,87 | 33,48 | 35,09 | 2,84% | 193,00 |
| 07.03.2025 | 32,87 | 34,43 | 32,47 | 34,12 | 2,69% | 20,00 |
| 06.03.2025 | 33,35 | 33,35 | 31,63 | 33,22 | -0,42% | 6,00 |
| 05.03.2025 | 30,80 | 33,55 | 30,80 | 33,36 | 8,33% | 65,00 |
| 04.03.2025 | 31,60 | 31,89 | 30,79 | 30,80 | -2,36% | 110,00 |
| 03.03.2025 | 31,92 | 32,14 | 31,18 | 31,54 | -1,21% | - |
| 28.02.2025 | 31,55 | 32,16 | 31,44 | 31,93 | 0,38% | 50,00 |
| 27.02.2025 | 31,44 | 31,83 | 31,13 | 31,81 | 1,16% | - |
| 26.02.2025 | 31,60 | 31,82 | 31,09 | 31,44 | -0,55% | 35,00 |
| 25.02.2025 | 31,35 | 31,89 | 31,20 | 31,62 | 0,73% | 20,00 |
| 24.02.2025 | 30,85 | 31,98 | 30,41 | 31,39 | 2,50% | 475,00 |
| 21.02.2025 | 29,38 | 30,89 | 29,38 | 30,62 | 3,85% | - |
| 20.02.2025 | 29,72 | 29,75 | 29,16 | 29,49 | -0,51% | 22,00 |
| 19.02.2025 | 29,73 | 29,82 | 29,38 | 29,64 | 0,10% | - |
| 18.02.2025 | 29,93 | 30,30 | 29,50 | 29,61 | -1,07% | 180,00 |
| 17.02.2025 | 29,68 | 30,02 | 29,15 | 29,93 | 0,71% | 170,00 |
| 14.02.2025 | 30,00 | 30,45 | 29,56 | 29,72 | -0,82% | 50,00 |
| 13.02.2025 | 29,52 | 30,03 | 29,16 | 29,96 | 1,46% | 83,00 |
| 12.02.2025 | 30,27 | 30,57 | 29,45 | 29,53 | -2,32% | - |
| 11.02.2025 | 30,37 | 30,52 | 29,86 | 30,23 | -0,28% | 300,00 |
| 10.02.2025 | 29,85 | 30,60 | 29,85 | 30,32 | 1,39% | - |
| 07.02.2025 | 30,17 | 30,37 | 29,65 | 29,90 | -0,75% | 50,00 |
| 06.02.2025 | 29,90 | 30,48 | 29,90 | 30,13 | 0,60% | - |
| 05.02.2025 | 30,52 | 30,96 | 29,75 | 29,95 | -1,92% | 122,00 |
| 04.02.2025 | 31,00 | 31,32 | 30,21 | 30,53 | -1,42% | 208,00 |
| 03.02.2025 | 31,58 | 31,89 | 30,44 | 30,97 | -2,78% | 580,00 |
| 31.01.2025 | 31,98 | 32,32 | 31,64 | 31,86 | -0,05% | - |
| 30.01.2025 | 31,37 | 32,12 | 31,25 | 31,87 | 1,77% | 200,00 |
| 29.01.2025 | 31,70 | 31,94 | 31,22 | 31,32 | -1,21% | 258,00 |
| 28.01.2025 | 33,06 | 33,30 | 31,66 | 31,70 | -3,43% | 15,00 |
| 27.01.2025 | 32,32 | 33,14 | 31,49 | 32,83 | 1,91% | 1.615,00 |
| 24.01.2025 | 31,83 | 32,32 | 31,53 | 32,21 | 1,35% | 200,00 |
| 23.01.2025 | 31,82 | 32,09 | 31,53 | 31,78 | 0,36% | 100,00 |
| 22.01.2025 | 32,41 | 32,64 | 31,51 | 31,67 | -2,42% | 62,00 |
| 21.01.2025 | 33,11 | 33,33 | 32,29 | 32,45 | -2,20% | - |
| 20.01.2025 | 33,56 | 33,56 | 32,89 | 33,18 | -0,48% | 120,00 |
| 17.01.2025 | 33,08 | 34,09 | 33,08 | 33,34 | 0,76% | - |
| 16.01.2025 | 32,74 | 33,12 | 32,44 | 33,09 | 1,01% | 24,00 |
| 15.01.2025 | 33,41 | 34,16 | 32,71 | 32,76 | -2,00% | 136,00 |