22,320€
0,70%
Echtzeit-Aktienkurs Brown-Forman Corp
Bid:
Ask:
Aktienkurse zur Brown-Forman Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.05.2026 | 22,42 | 22,60 | 22,15 | 22,34 | 0,79% | 100,00 |
| 13.05.2026 | 22,56 | 22,95 | 21,89 | 22,17 | -0,94% | - |
| 12.05.2026 | 22,77 | 22,88 | 21,91 | 22,38 | -3,33% | 40,00 |
| 11.05.2026 | 23,49 | 23,80 | 22,89 | 23,15 | -2,20% | - |
| 08.05.2026 | 23,35 | 23,67 | 22,84 | 23,67 | 1,46% | - |
| 07.05.2026 | 22,97 | 23,73 | 22,34 | 23,33 | 1,06% | 25,00 |
| 06.05.2026 | 22,46 | 23,17 | 22,38 | 23,08 | 2,37% | - |
| 05.05.2026 | 21,13 | 22,58 | 21,01 | 22,55 | 7,20% | - |
| 04.05.2026 | 21,81 | 22,03 | 21,03 | 21,03 | -2,68% | 100,00 |
| 30.04.2026 | 21,37 | 22,12 | 21,07 | 21,61 | 1,65% | 25,00 |
| 29.04.2026 | 22,70 | 22,70 | 21,13 | 21,26 | -10,77% | 15,00 |
| 28.04.2026 | 23,56 | 24,00 | 23,56 | 23,83 | 0,51% | - |
| 27.04.2026 | 24,15 | 24,26 | 23,64 | 23,71 | -1,70% | - |
| 24.04.2026 | 24,37 | 24,59 | 24,08 | 24,12 | -0,92% | - |
| 23.04.2026 | 24,38 | 24,56 | 24,11 | 24,34 | -0,69% | 1,00 |
| 22.04.2026 | 24,49 | 24,80 | 24,49 | 24,51 | -1,37% | - |
| 21.04.2026 | 24,86 | 25,13 | 24,53 | 24,85 | 0,65% | - |
| 20.04.2026 | 24,76 | 25,64 | 24,33 | 24,69 | -0,12% | 1,00 |
| 17.04.2026 | 25,01 | 25,29 | 24,32 | 24,72 | -1,22% | 1,00 |
| 16.04.2026 | 25,07 | 25,74 | 24,75 | 25,03 | 0,02% | 25,00 |
| 15.04.2026 | 24,76 | 25,19 | 23,97 | 25,02 | 0,70% | 55,00 |
| 14.04.2026 | 24,90 | 25,05 | 24,57 | 24,85 | -0,36% | 1,00 |
| 13.04.2026 | 25,17 | 25,38 | 24,40 | 24,94 | -0,58% | 66,00 |
| 10.04.2026 | 25,84 | 26,45 | 25,08 | 25,08 | -3,94% | 3,00 |
| 09.04.2026 | 22,97 | 26,71 | 22,62 | 26,11 | 11,37% | 249,00 |
| 08.04.2026 | 22,74 | 23,55 | 22,74 | 23,45 | 2,13% | - |
| 07.04.2026 | 23,14 | 23,30 | 22,69 | 22,96 | -0,17% | - |
| 02.04.2026 | 23,03 | 23,21 | 22,53 | 23,00 | 0,74% | 150,00 |
| 01.04.2026 | 22,88 | 23,23 | 22,32 | 22,83 | 0,33% | 72,00 |
| 31.03.2026 | 23,30 | 23,74 | 22,68 | 22,75 | -2,88% | - |
| 30.03.2026 | 23,55 | 24,11 | 23,24 | 23,43 | -1,10% | - |
| 27.03.2026 | 22,48 | 23,76 | 21,76 | 23,69 | 7,71% | 72,00 |
| 26.03.2026 | 20,19 | 24,59 | 20,03 | 21,99 | 9,62% | 897,00 |
| 25.03.2026 | 19,72 | 20,06 | 19,66 | 20,06 | 1,16% | 30,00 |
| 24.03.2026 | 19,65 | 20,04 | 19,65 | 19,83 | -0,26% | 150,00 |
| 23.03.2026 | 19,70 | 20,19 | 19,37 | 19,88 | 0,85% | 10,00 |
| 20.03.2026 | 20,28 | 20,32 | 19,68 | 19,72 | -2,26% | - |
| 19.03.2026 | 20,09 | 20,64 | 19,83 | 20,17 | 1,26% | 1,00 |
| 18.03.2026 | 20,33 | 20,33 | 19,66 | 19,92 | -0,90% | 250,00 |
| 17.03.2026 | 20,06 | 20,43 | 19,90 | 20,10 | 0,25% | - |
| 16.03.2026 | 20,57 | 20,98 | 19,86 | 20,05 | -2,58% | 364,00 |
| 13.03.2026 | 20,04 | 20,71 | 20,02 | 20,58 | 1,53% | 70,00 |
| 12.03.2026 | 21,17 | 21,17 | 20,03 | 20,27 | -4,18% | 315,00 |
| 11.03.2026 | 21,97 | 21,99 | 20,94 | 21,16 | -3,49% | - |
| 10.03.2026 | 21,41 | 21,95 | 21,27 | 21,92 | 3,20% | 69,00 |
| 09.03.2026 | 21,14 | 21,54 | 20,40 | 21,24 | -3,54% | 39,00 |
| 06.03.2026 | 22,50 | 22,63 | 22,01 | 22,02 | -2,87% | - |
| 05.03.2026 | 22,65 | 23,71 | 22,22 | 22,67 | -1,20% | 23,00 |
| 04.03.2026 | 24,23 | 26,11 | 21,63 | 22,95 | -5,26% | 320,00 |
| 03.03.2026 | 24,70 | 24,75 | 24,06 | 24,22 | -1,58% | - |
| 02.03.2026 | 24,19 | 25,02 | 24,03 | 24,61 | 2,80% | 126,00 |
| 27.02.2026 | 24,18 | 24,18 | 23,91 | 23,94 | -0,40% | - |
| 26.02.2026 | 23,73 | 24,19 | 23,68 | 24,04 | 1,48% | - |
| 25.02.2026 | 25,84 | 25,84 | 23,37 | 23,69 | -8,29% | 75,00 |
| 24.02.2026 | 25,63 | 25,88 | 25,44 | 25,83 | 1,10% | - |
| 23.02.2026 | 25,20 | 25,57 | 25,08 | 25,55 | 1,69% | - |
| 20.02.2026 | 25,07 | 25,34 | 24,83 | 25,12 | 0,80% | - |
| 19.02.2026 | 24,97 | 25,22 | 24,62 | 24,92 | 0,24% | 205,00 |
| 18.02.2026 | 24,71 | 24,92 | 24,05 | 24,86 | 0,97% | - |
| 17.02.2026 | 25,16 | 25,42 | 24,46 | 24,62 | -2,75% | - |
| 16.02.2026 | 25,28 | 25,44 | 25,26 | 25,32 | 0,48% | 81,00 |
| 13.02.2026 | 25,92 | 25,92 | 24,65 | 25,20 | -1,00% | 60,00 |
| 12.02.2026 | 25,51 | 25,66 | 25,02 | 25,45 | 0,32% | 1,00 |
| 11.02.2026 | 25,10 | 25,57 | 24,65 | 25,37 | 0,89% | 1,00 |
| 10.02.2026 | 24,74 | 25,28 | 24,53 | 25,15 | 1,09% | - |
| 09.02.2026 | 24,86 | 24,95 | 24,31 | 24,88 | -0,10% | - |
| 06.02.2026 | 24,54 | 24,94 | 24,30 | 24,90 | 1,90% | - |
| 05.02.2026 | 24,78 | 24,92 | 24,34 | 24,44 | -2,01% | 1.000,00 |
| 04.02.2026 | 23,79 | 25,16 | 23,70 | 24,94 | 5,70% | 62,00 |
| 03.02.2026 | 22,97 | 24,16 | 22,82 | 23,59 | 2,63% | 62,00 |
| 02.02.2026 | 23,10 | 23,24 | 22,64 | 22,99 | 0,63% | 4,00 |
| 30.01.2026 | 22,46 | 22,96 | 22,24 | 22,84 | 1,90% | - |
| 29.01.2026 | 22,00 | 22,42 | 21,88 | 22,42 | 0,04% | 529,00 |
| 28.01.2026 | 22,30 | 22,41 | 22,30 | 22,41 | -2,86% | - |
| 27.01.2026 | 23,08 | 23,08 | 23,07 | 23,07 | 0,46% | - |
| 26.01.2026 | 23,31 | 23,38 | 22,93 | 22,96 | -1,35% | - |
| 23.01.2026 | 23,76 | 23,82 | 23,16 | 23,28 | -2,68% | - |
| 22.01.2026 | 23,95 | 24,08 | 23,68 | 23,92 | 1,31% | - |
| 21.01.2026 | 23,19 | 23,77 | 23,03 | 23,61 | 1,90% | 1,00 |
| 20.01.2026 | 22,25 | 23,29 | 22,06 | 23,17 | 4,07% | 230,00 |
| 19.01.2026 | 22,52 | 22,72 | 22,22 | 22,26 | -2,35% | - |
| 16.01.2026 | 23,64 | 23,72 | 22,53 | 22,80 | -2,81% | 15,00 |
| 15.01.2026 | 23,35 | 23,48 | 22,96 | 23,46 | 0,43% | 252,00 |
| 14.01.2026 | 22,63 | 23,57 | 22,48 | 23,36 | 2,37% | - |
| 13.01.2026 | 22,83 | 23,16 | 22,44 | 22,82 | -0,11% | - |
| 12.01.2026 | 22,31 | 22,94 | 22,12 | 22,84 | 2,72% | - |
| 09.01.2026 | 22,04 | 22,28 | 21,99 | 22,24 | 1,07% | 130,00 |
| 08.01.2026 | 21,61 | 22,78 | 21,58 | 22,00 | 0,94% | 31,00 |
| 07.01.2026 | 22,29 | 22,62 | 21,68 | 21,80 | -2,64% | 5,00 |
| 06.01.2026 | 22,00 | 22,50 | 21,92 | 22,39 | 1,59% | - |
| 05.01.2026 | 22,37 | 22,54 | 21,99 | 22,04 | -0,88% | 79,00 |
| 02.01.2026 | 22,18 | 22,50 | 22,01 | 22,23 | -0,07% | 202,00 |
| 30.12.2025 | 22,17 | 22,27 | 22,14 | 22,25 | 0,09% | 5,00 |
| 29.12.2025 | 22,28 | 22,47 | 22,10 | 22,23 | -1,79% | 295,00 |
| 23.12.2025 | 23,84 | 23,92 | 22,55 | 22,63 | -5,04% | 49,00 |
| 22.12.2025 | 24,34 | 24,38 | 23,70 | 23,83 | -2,68% | - |
| 19.12.2025 | 24,63 | 24,89 | 24,32 | 24,49 | -0,73% | - |
| 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% | - |