30,850€
4,63%
Echtzeit-Aktienkurs Brown-Forman Corp.
Bid:
Ask:
Aktienkurse zur Brown-Forman Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 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 |