24,640€
-0,10%
Echtzeit-Aktienkurs Brown-Forman Corp.
Bid:
Ask:
Aktienkurse zur Brown-Forman Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.12.2025 | 24,63 | 24,63 | 24,50 | 24,51 | -0,63% | - |
| 18.12.2025 | 24,56 | 24,96 | 24,48 | 24,67 | 0,33% | - |
| 17.12.2025 | 25,92 | 26,23 | 24,25 | 24,59 | -5,33% | 60,00 |
| 16.12.2025 | 25,85 | 26,35 | 25,68 | 25,97 | 0,95% | - |
| 15.12.2025 | 26,19 | 26,39 | 25,69 | 25,73 | -2,33% | 10,00 |
| 12.12.2025 | 26,31 | 26,80 | 26,03 | 26,34 | 0,52% | 238,00 |
| 11.12.2025 | 25,98 | 26,50 | 25,80 | 26,21 | 1,61% | - |
| 10.12.2025 | 25,51 | 26,04 | 25,41 | 25,79 | -0,12% | - |
| 09.12.2025 | 25,90 | 26,22 | 25,48 | 25,82 | -0,27% | - |
| 08.12.2025 | 26,11 | 26,16 | 25,57 | 25,89 | -1,05% | 130,00 |
| 05.12.2025 | 25,30 | 26,33 | 24,93 | 26,17 | 2,55% | - |
| 04.12.2025 | 25,82 | 27,32 | 24,46 | 25,52 | -1,12% | 30,00 |
| 03.12.2025 | 25,71 | 26,24 | 25,55 | 25,81 | 1,12% | 40,00 |
| 02.12.2025 | 25,56 | 25,79 | 25,27 | 25,52 | -1,20% | 45,00 |
| 01.12.2025 | 25,01 | 26,17 | 24,69 | 25,83 | 3,30% | 192,00 |
| 28.11.2025 | 24,71 | 25,35 | 24,69 | 25,01 | 1,19% | - |
| 27.11.2025 | 24,71 | 24,75 | 24,68 | 24,71 | -0,50% | 428,00 |
| 26.11.2025 | 24,90 | 25,10 | 24,78 | 24,84 | 1,00% | - |
| 25.11.2025 | 24,79 | 25,05 | 24,57 | 24,59 | -1,01% | 31,00 |
| 24.11.2025 | 24,69 | 25,05 | 24,56 | 24,84 | 0,77% | 52,00 |
| 21.11.2025 | 24,30 | 25,19 | 24,20 | 24,65 | 1,46% | - |
| 20.11.2025 | 23,64 | 24,41 | 23,31 | 24,30 | 2,53% | 85,00 |
| 19.11.2025 | 23,92 | 23,99 | 23,39 | 23,70 | -1,50% | - |
| 18.11.2025 | 23,99 | 24,22 | 23,43 | 24,06 | 0,12% | - |
| 17.11.2025 | 23,99 | 24,55 | 23,95 | 24,03 | 0,02% | 184,00 |
| 14.11.2025 | 24,12 | 24,35 | 23,81 | 24,02 | 0,00% | 49,00 |
| 13.11.2025 | 23,60 | 24,24 | 23,47 | 24,02 | 0,99% | - |
| 12.11.2025 | 24,06 | 24,13 | 23,76 | 23,79 | -1,29% | - |
| 11.11.2025 | 23,63 | 24,34 | 23,54 | 24,10 | 1,82% | 5,00 |
| 10.11.2025 | 23,00 | 23,70 | 23,00 | 23,67 | 2,76% | 10,00 |
| 07.11.2025 | 22,98 | 23,52 | 22,79 | 23,03 | -0,75% | 9,00 |
| 06.11.2025 | 23,52 | 23,69 | 23,08 | 23,21 | -2,52% | - |
| 05.11.2025 | 23,80 | 24,04 | 23,59 | 23,81 | -0,08% | - |
| 04.11.2025 | 23,91 | 24,33 | 23,39 | 23,83 | -0,48% | - |
| 03.11.2025 | 23,64 | 24,37 | 23,49 | 23,94 | 0,91% | 460,00 |
| 31.10.2025 | 23,06 | 23,76 | 22,79 | 23,73 | 2,64% | 130,00 |
| 30.10.2025 | 23,55 | 23,55 | 22,97 | 23,12 | -0,86% | 114,00 |
| 29.10.2025 | 24,23 | 24,38 | 23,25 | 23,32 | -4,43% | 990,00 |
| 28.10.2025 | 24,48 | 24,78 | 24,16 | 24,40 | -0,53% | 60,00 |
| 27.10.2025 | 24,24 | 24,66 | 24,04 | 24,53 | 1,91% | - |
| 24.10.2025 | 24,19 | 24,55 | 23,99 | 24,07 | -0,52% | - |
| 23.10.2025 | 24,18 | 24,34 | 24,01 | 24,19 | -0,33% | - |
| 22.10.2025 | 24,73 | 24,95 | 24,27 | 24,27 | -1,56% | 2.183,00 |
| 21.10.2025 | 24,85 | 25,06 | 24,54 | 24,66 | -0,84% | - |
| 20.10.2025 | 24,70 | 25,16 | 24,56 | 24,87 | 1,72% | 546,00 |
| 17.10.2025 | 24,07 | 24,70 | 23,64 | 24,45 | 1,08% | - |
| 16.10.2025 | 23,29 | 24,42 | 23,29 | 24,19 | 2,85% | 100,00 |
| 15.10.2025 | 23,43 | 23,91 | 22,83 | 23,52 | -0,68% | - |
| 14.10.2025 | 23,28 | 23,68 | 22,99 | 23,68 | 1,63% | 1,00 |
| 13.10.2025 | 22,95 | 23,79 | 22,95 | 23,30 | 1,00% | - |
| 10.10.2025 | 23,68 | 23,97 | 23,02 | 23,07 | -2,76% | 160,00 |
| 09.10.2025 | 23,87 | 23,99 | 23,68 | 23,72 | -0,48% | 201,00 |
| 08.10.2025 | 24,02 | 24,04 | 23,65 | 23,84 | 0,19% | - |
| 07.10.2025 | 23,50 | 23,90 | 23,48 | 23,79 | 0,98% | - |
| 06.10.2025 | 23,99 | 24,06 | 23,41 | 23,56 | -1,15% | - |
| 03.10.2025 | 23,63 | 24,01 | 23,53 | 23,84 | 0,93% | - |
| 02.10.2025 | 23,61 | 24,69 | 23,02 | 23,62 | 0,92% | 857,00 |
| 01.10.2025 | 23,13 | 23,58 | 22,78 | 23,40 | 1,61% | - |
| 30.09.2025 | 23,09 | 23,23 | 22,85 | 23,03 | -0,48% | - |
| 29.09.2025 | 23,63 | 23,63 | 22,90 | 23,14 | 0,39% | 1,00 |
| 26.09.2025 | 22,90 | 23,29 | 22,84 | 23,05 | 0,13% | - |
| 25.09.2025 | 23,59 | 24,08 | 23,02 | 23,02 | -1,94% | 1,00 |
| 24.09.2025 | 22,96 | 23,60 | 22,71 | 23,48 | 2,65% | 2,00 |
| 23.09.2025 | 22,87 | 23,09 | 22,65 | 22,87 | 0,11% | 15,00 |
| 22.09.2025 | 23,39 | 23,65 | 22,72 | 22,85 | -2,83% | 140,00 |
| 19.09.2025 | 23,09 | 23,56 | 23,09 | 23,51 | 0,53% | - |
| 18.09.2025 | 23,22 | 23,65 | 23,22 | 23,39 | 0,32% | - |
| 17.09.2025 | 23,03 | 23,60 | 22,97 | 23,31 | 0,89% | 1,00 |
| 16.09.2025 | 23,43 | 23,43 | 22,87 | 23,11 | -0,50% | - |
| 15.09.2025 | 23,48 | 23,72 | 23,04 | 23,22 | -0,88% | 23,00 |
| 12.09.2025 | 23,39 | 23,43 | 23,39 | 23,43 | -0,23% | - |
| 11.09.2025 | 23,51 | 23,52 | 23,19 | 23,48 | 0,82% | - |
| 10.09.2025 | 23,45 | 23,72 | 23,19 | 23,29 | -1,36% | - |
| 09.09.2025 | 23,71 | 23,97 | 23,40 | 23,61 | -0,78% | 200,00 |
| 08.09.2025 | 24,64 | 24,83 | 23,42 | 23,80 | -3,45% | 21,00 |
| 05.09.2025 | 24,20 | 24,70 | 23,90 | 24,65 | 1,82% | 82,00 |
| 04.09.2025 | 24,41 | 24,47 | 23,98 | 24,21 | 0,19% | 23,00 |
| 03.09.2025 | 24,73 | 24,95 | 24,08 | 24,16 | -3,57% | 2,00 |
| 02.09.2025 | 25,70 | 25,79 | 24,68 | 25,06 | -2,62% | 1,00 |
| 01.09.2025 | 25,67 | 25,73 | 25,57 | 25,73 | 0,41% | - |
| 29.08.2025 | 24,80 | 25,64 | 24,67 | 25,63 | 3,45% | 1,00 |
| 28.08.2025 | 26,44 | 27,52 | 24,54 | 24,77 | -4,99% | 62,00 |
| 27.08.2025 | 25,73 | 26,09 | 25,64 | 26,07 | 1,76% | - |
| 26.08.2025 | 26,83 | 26,88 | 25,26 | 25,62 | -4,10% | 25,00 |
| 25.08.2025 | 26,67 | 26,73 | 26,23 | 26,72 | 0,45% | 206,00 |
| 22.08.2025 | 26,05 | 26,75 | 26,05 | 26,60 | 1,49% | - |
| 21.08.2025 | 26,10 | 26,25 | 25,80 | 26,21 | 0,58% | - |
| 20.08.2025 | 26,28 | 26,62 | 25,95 | 26,06 | -0,71% | 1,00 |
| 19.08.2025 | 26,12 | 26,78 | 26,03 | 26,24 | 0,27% | 1,00 |
| 18.08.2025 | 26,03 | 26,54 | 25,88 | 26,17 | 0,73% | - |
| 15.08.2025 | 25,91 | 26,21 | 25,41 | 25,98 | 0,23% | - |
| 14.08.2025 | 26,36 | 26,44 | 25,81 | 25,92 | -1,67% | - |
| 13.08.2025 | 26,14 | 26,48 | 25,78 | 26,36 | 0,75% | 165,00 |
| 12.08.2025 | 26,50 | 26,67 | 25,78 | 26,17 | -1,25% | 40,00 |
| 11.08.2025 | 26,46 | 26,91 | 26,46 | 26,50 | 0,17% | 1,00 |
| 08.08.2025 | 26,13 | 26,69 | 25,94 | 26,45 | -0,51% | - |
| 07.08.2025 | 26,17 | 26,74 | 26,04 | 26,59 | 1,51% | - |
| 06.08.2025 | 26,21 | 26,47 | 25,98 | 26,19 | -0,13% | - |
| 05.08.2025 | 25,26 | 26,42 | 25,26 | 26,23 | 2,18% | 150,00 |
| 04.08.2025 | 24,78 | 25,70 | 24,78 | 25,67 | 3,34% | - |