38,860€
-0,17%
Echtzeit-Aktienkurs Brown-Forman Corp.
Bid:
Ask:
Aktienkurse zur Brown-Forman Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 38,92 | 38,93 | 38,82 | 38,84 | -0,22% | - |
| 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% | - |
| 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 |