33,410€
-0,99%
Echtzeit-Aktienkurs Brown-Forman Corp
Bid:
Ask:
Aktienkurse zur Brown-Forman Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.01.2025 | 33,65 | 34,25 | 33,20 | 33,43 | -0,93% | 1.591,00 |
| 13.01.2025 | 33,02 | 34,23 | 32,90 | 33,75 | 1,84% | 50,00 |
| 10.01.2025 | 34,88 | 35,17 | 32,72 | 33,14 | -5,00% | 130,00 |
| 09.01.2025 | 34,88 | 34,95 | 34,57 | 34,88 | 0,01% | 80,00 |
| 08.01.2025 | 35,03 | 35,50 | 34,87 | 34,88 | -0,41% | 60,00 |
| 07.01.2025 | 35,77 | 35,78 | 34,85 | 35,02 | -1,35% | 1.100,00 |
| 06.01.2025 | 35,16 | 36,72 | 35,14 | 35,50 | 0,82% | 825,00 |
| 03.01.2025 | 36,25 | 36,37 | 34,58 | 35,21 | -2,75% | 229,00 |
| 02.01.2025 | 37,21 | 37,59 | 36,17 | 36,21 | -3,43% | 270,00 |
| 30.12.2024 | 37,45 | 37,59 | 37,18 | 37,49 | 0,23% | 14,00 |
| 27.12.2024 | 38,59 | 38,59 | 37,38 | 37,41 | -3,45% | 10,00 |
| 23.12.2024 | 39,85 | 39,88 | 38,09 | 38,74 | -1,97% | 60,00 |
| 20.12.2024 | 39,91 | 40,27 | 39,37 | 39,52 | -0,98% | - |
| 19.12.2024 | 39,88 | 40,41 | 39,58 | 39,91 | -0,05% | - |
| 18.12.2024 | 40,74 | 41,02 | 39,59 | 39,93 | -1,96% | 14,00 |
| 17.12.2024 | 42,83 | 42,83 | 40,47 | 40,73 | -4,90% | - |
| 16.12.2024 | 42,74 | 42,92 | 41,61 | 42,83 | -0,09% | 158,00 |
| 13.12.2024 | 42,85 | 43,12 | 42,37 | 42,87 | 0,02% | 20,00 |
| 12.12.2024 | 42,82 | 43,36 | 42,57 | 42,86 | 0,08% | - |
| 11.12.2024 | 42,92 | 43,66 | 42,74 | 42,83 | -0,23% | - |
| 10.12.2024 | 42,85 | 43,10 | 42,20 | 42,93 | 0,13% | - |
| 09.12.2024 | 42,11 | 43,13 | 41,70 | 42,87 | 2,28% | - |
| 06.12.2024 | 42,84 | 42,96 | 41,86 | 41,92 | -2,35% | - |
| 05.12.2024 | 38,76 | 43,57 | 38,76 | 42,93 | 10,76% | 14,00 |
| 04.12.2024 | 39,44 | 40,03 | 38,70 | 38,76 | -1,76% | - |
| 03.12.2024 | 40,22 | 40,28 | 39,19 | 39,45 | -1,90% | - |
| 02.12.2024 | 39,37 | 40,48 | 39,37 | 40,22 | 1,20% | 50,00 |
| 29.11.2024 | 39,66 | 39,90 | 39,45 | 39,74 | 0,20% | - |
| 28.11.2024 | 39,48 | 39,73 | 39,48 | 39,66 | 0,44% | - |
| 27.11.2024 | 39,45 | 39,90 | 39,22 | 39,49 | 0,08% | - |
| 26.11.2024 | 40,63 | 40,69 | 39,07 | 39,46 | -2,82% | - |
| 25.11.2024 | 39,72 | 41,61 | 39,48 | 40,60 | 2,24% | - |
| 22.11.2024 | 38,92 | 40,14 | 38,82 | 39,71 | 2,02% | 75,00 |
| 21.11.2024 | 38,22 | 39,04 | 38,10 | 38,93 | 1,66% | - |
| 20.11.2024 | 37,79 | 38,53 | 37,78 | 38,29 | 1,35% | 25,00 |
| 19.11.2024 | 38,36 | 38,58 | 37,61 | 37,78 | -1,56% | 190,00 |
| 18.11.2024 | 38,94 | 38,94 | 38,08 | 38,38 | -0,83% | - |
| 15.11.2024 | 39,18 | 39,35 | 38,46 | 38,70 | -0,63% | 450,00 |
| 14.11.2024 | 38,62 | 39,07 | 38,26 | 38,95 | 1,45% | 46,00 |
| 13.11.2024 | 38,50 | 38,76 | 37,83 | 38,39 | -0,34% | 35,00 |
| 12.11.2024 | 38,69 | 38,76 | 38,07 | 38,52 | -0,39% | - |
| 11.11.2024 | 38,27 | 38,93 | 38,11 | 38,67 | 1,20% | - |
| 08.11.2024 | 38,83 | 38,93 | 37,95 | 38,21 | -1,53% | 150,00 |
| 07.11.2024 | 38,74 | 39,20 | 38,47 | 38,81 | 0,75% | 49,00 |
| 06.11.2024 | 40,89 | 42,54 | 38,13 | 38,52 | -3,69% | 35,00 |
| 05.11.2024 | 40,26 | 40,34 | 39,61 | 39,99 | -0,60% | 60,00 |
| 04.11.2024 | 40,07 | 40,79 | 39,82 | 40,23 | -0,17% | - |
| 01.11.2024 | 40,46 | 41,26 | 40,08 | 40,30 | -0,81% | 45,00 |
| 31.10.2024 | 41,86 | 41,88 | 40,46 | 40,63 | -3,10% | - |
| 30.10.2024 | 43,21 | 43,53 | 41,77 | 41,93 | -3,23% | - |
| 29.10.2024 | 44,72 | 44,98 | 42,88 | 43,33 | -3,00% | - |
| 28.10.2024 | 44,81 | 45,47 | 44,56 | 44,67 | -0,22% | - |
| 25.10.2024 | 45,23 | 45,46 | 44,59 | 44,77 | -0,95% | - |
| 24.10.2024 | 45,25 | 45,37 | 44,67 | 45,20 | 0,13% | - |
| 23.10.2024 | 45,12 | 45,32 | 44,64 | 45,14 | 0,16% | - |
| 22.10.2024 | 44,72 | 45,14 | 44,30 | 45,07 | 0,74% | - |
| 21.10.2024 | 45,29 | 45,34 | 44,36 | 44,74 | -0,84% | - |
| 18.10.2024 | 45,29 | 45,83 | 44,54 | 45,12 | -0,41% | - |
| 17.10.2024 | 45,38 | 45,88 | 45,12 | 45,31 | -0,18% | 25,00 |
| 16.10.2024 | 44,74 | 45,65 | 44,65 | 45,39 | 1,49% | - |
| 15.10.2024 | 44,64 | 45,41 | 44,31 | 44,72 | 0,16% | - |
| 14.10.2024 | 44,18 | 44,75 | 43,97 | 44,65 | 1,22% | 46,00 |
| 11.10.2024 | 43,38 | 44,55 | 43,22 | 44,11 | 1,66% | - |
| 10.10.2024 | 42,43 | 43,42 | 42,26 | 43,39 | 2,26% | - |
| 09.10.2024 | 42,44 | 42,82 | 42,21 | 42,43 | -0,35% | - |
| 08.10.2024 | 42,87 | 43,02 | 42,15 | 42,58 | -0,79% | - |
| 07.10.2024 | 43,16 | 43,22 | 42,58 | 42,92 | -0,56% | - |
| 04.10.2024 | 43,16 | 44,15 | 42,92 | 43,16 | -0,30% | - |
| 03.10.2024 | 43,76 | 43,83 | 42,85 | 43,29 | -1,03% | - |
| 02.10.2024 | 44,04 | 44,28 | 43,65 | 43,74 | -0,91% | 1,00 |
| 01.10.2024 | 43,46 | 44,65 | 43,20 | 44,14 | -0,25% | 25,00 |
| 30.09.2024 | 43,28 | 44,34 | 42,80 | 44,25 | 2,26% | 130,00 |
| 27.09.2024 | 42,56 | 43,63 | 42,56 | 43,27 | 1,74% | 42,00 |
| 26.09.2024 | 41,32 | 42,73 | 41,14 | 42,53 | 2,66% | - |
| 25.09.2024 | 41,95 | 42,15 | 40,87 | 41,43 | -1,38% | - |
| 24.09.2024 | 42,34 | 42,60 | 41,94 | 42,01 | -0,69% | - |
| 23.09.2024 | 41,55 | 42,71 | 41,53 | 42,30 | 2,12% | - |
| 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% | - |