33,220€
0,12%
Echtzeit-Aktienkurs Brown-Forman Corp.
Bid:
Ask:
Aktienkurse zur Brown-Forman Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.01.2025 | 33,22 | 33,22 | 33,19 | 33,22 | 0,11% | - |
| 20.01.2025 | 33,29 | 33,33 | 32,76 | 33,18 | -0,44% | 1.051,00 |
| 17.01.2025 | 33,19 | 34,19 | 33,17 | 33,33 | 0,71% | 3.025,00 |
| 16.01.2025 | 32,80 | 33,12 | 32,44 | 33,09 | 1,01% | 754,00 |
| 15.01.2025 | 33,49 | 34,16 | 32,71 | 32,76 | -1,97% | 1.210,00 |
| 14.01.2025 | 33,71 | 34,40 | 33,20 | 33,42 | -0,95% | 1.811,00 |
| 13.01.2025 | 33,27 | 34,23 | 32,90 | 33,74 | 1,93% | 494,00 |
| 10.01.2025 | 34,92 | 35,29 | 32,72 | 33,10 | -5,14% | 3.188,00 |
| 09.01.2025 | 34,88 | 34,98 | 34,44 | 34,90 | 0,06% | 589,00 |
| 08.01.2025 | 35,13 | 35,50 | 34,86 | 34,88 | -0,41% | 1.394,00 |
| 07.01.2025 | 35,55 | 35,85 | 34,85 | 35,02 | -1,19% | 1.227,00 |
| 06.01.2025 | 35,19 | 36,73 | 35,01 | 35,44 | 0,67% | 1.973,00 |
| 03.01.2025 | 36,27 | 36,37 | 34,58 | 35,21 | -2,76% | 823,00 |
| 02.01.2025 | 36,94 | 37,79 | 36,16 | 36,21 | -3,50% | 4.393,00 |
| 30.12.2024 | 37,21 | 37,80 | 37,17 | 37,52 | 0,79% | 593,00 |
| 27.12.2024 | 38,16 | 38,35 | 37,16 | 37,23 | -3,82% | 2.643,00 |
| 23.12.2024 | 39,84 | 40,00 | 38,09 | 38,71 | -2,25% | 1.518,00 |
| 20.12.2024 | 39,53 | 40,27 | 39,28 | 39,60 | -0,71% | 891,00 |
| 19.12.2024 | 39,89 | 40,41 | 39,58 | 39,88 | 0,05% | 1.054,00 |
| 18.12.2024 | 40,77 | 41,05 | 39,86 | 39,86 | -2,18% | 675,00 |
| 17.12.2024 | 41,22 | 41,52 | 40,47 | 40,75 | -2,08% | 454,00 |
| 16.12.2024 | 42,83 | 43,10 | 41,58 | 41,62 | -2,96% | 200,00 |
| 13.12.2024 | 42,99 | 43,12 | 42,37 | 42,89 | -0,15% | 130,00 |
| 12.12.2024 | 42,66 | 43,40 | 42,57 | 42,95 | 0,19% | 1,00 |
| 11.12.2024 | 42,92 | 43,65 | 42,67 | 42,87 | -0,06% | 215,00 |
| 10.12.2024 | 42,81 | 43,16 | 42,36 | 42,90 | 0,14% | 264,00 |
| 09.12.2024 | 42,07 | 43,13 | 41,70 | 42,84 | 1,95% | 676,00 |
| 06.12.2024 | 42,66 | 43,21 | 41,81 | 42,02 | -1,93% | 1.920,00 |
| 05.12.2024 | 39,00 | 43,72 | 38,84 | 42,84 | 9,93% | 1.824,00 |
| 04.12.2024 | 39,49 | 40,03 | 38,72 | 38,97 | -0,95% | 748,00 |
| 03.12.2024 | 40,16 | 40,28 | 39,30 | 39,35 | -1,99% | 1.192,00 |
| 02.12.2024 | 39,88 | 40,48 | 39,55 | 40,15 | 0,97% | 1.090,00 |
| 29.11.2024 | 39,66 | 39,91 | 39,45 | 39,76 | 0,15% | 175,00 |
| 28.11.2024 | 39,60 | 39,83 | 39,34 | 39,70 | 0,63% | 300,00 |
| 27.11.2024 | 39,50 | 39,95 | 39,22 | 39,45 | 0,03% | 927,00 |
| 26.11.2024 | 40,66 | 40,69 | 39,06 | 39,44 | -2,76% | 1.016,00 |
| 25.11.2024 | 39,81 | 41,61 | 39,50 | 40,56 | 2,09% | 783,00 |
| 22.11.2024 | 38,89 | 40,14 | 38,82 | 39,73 | 2,29% | 556,00 |
| 21.11.2024 | 38,22 | 39,04 | 38,00 | 38,84 | 1,41% | 692,00 |
| 20.11.2024 | 38,14 | 38,46 | 37,78 | 38,30 | 0,86% | 506,00 |
| 19.11.2024 | 38,21 | 38,40 | 37,42 | 37,98 | -0,42% | 895,00 |
| 18.11.2024 | 38,74 | 38,84 | 38,12 | 38,14 | -1,71% | 231,00 |
| 15.11.2024 | 38,62 | 39,36 | 38,31 | 38,80 | -0,35% | 1.045,00 |
| 14.11.2024 | 38,34 | 39,08 | 38,25 | 38,94 | 1,46% | 1.101,00 |
| 13.11.2024 | 38,21 | 38,84 | 37,78 | 38,38 | 0,14% | 714,00 |
| 12.11.2024 | 38,48 | 38,87 | 38,07 | 38,32 | -0,27% | 920,00 |
| 11.11.2024 | 38,33 | 38,93 | 38,17 | 38,43 | 1,18% | 785,00 |
| 08.11.2024 | 38,70 | 38,98 | 37,95 | 37,98 | -1,57% | 1.881,00 |
| 07.11.2024 | 38,86 | 39,21 | 38,51 | 38,58 | -0,58% | 537,00 |
| 06.11.2024 | 41,81 | 42,54 | 38,13 | 38,81 | -3,04% | 1.105,00 |
| 05.11.2024 | 40,33 | 40,42 | 39,58 | 40,02 | -0,60% | 293,00 |
| 04.11.2024 | 40,00 | 40,79 | 39,73 | 40,26 | -0,67% | 282,00 |
| 01.11.2024 | 41,01 | 41,34 | 40,22 | 40,53 | -1,10% | 38,00 |
| 31.10.2024 | 41,66 | 41,85 | 40,46 | 40,98 | -2,08% | 301,00 |
| 30.10.2024 | 43,14 | 43,53 | 41,76 | 41,85 | -3,15% | 239,00 |
| 29.10.2024 | 44,68 | 44,96 | 42,93 | 43,21 | -3,34% | 794,00 |
| 28.10.2024 | 45,06 | 45,35 | 44,56 | 44,71 | -0,20% | 390,00 |
| 25.10.2024 | 45,23 | 45,70 | 44,59 | 44,80 | -0,89% | 258,00 |
| 24.10.2024 | 45,10 | 45,37 | 44,80 | 45,20 | 0,11% | 616,00 |
| 23.10.2024 | 44,97 | 45,32 | 44,64 | 45,15 | 0,12% | 317,00 |
| 22.10.2024 | 44,58 | 45,15 | 44,30 | 45,09 | 0,78% | 293,00 |
| 21.10.2024 | 45,08 | 45,21 | 44,56 | 44,74 | -0,83% | 306,00 |
| 18.10.2024 | 45,55 | 45,86 | 44,54 | 45,12 | -1,47% | 472,00 |
| 17.10.2024 | 45,46 | 45,88 | 45,35 | 45,79 | 0,68% | 628,00 |
| 16.10.2024 | 44,71 | 45,65 | 44,65 | 45,48 | 1,68% | 355,00 |
| 15.10.2024 | 44,75 | 45,41 | 44,31 | 44,73 | 0,25% | 198,00 |
| 14.10.2024 | 44,17 | 44,75 | 43,91 | 44,62 | 1,17% | 287,00 |
| 11.10.2024 | 43,37 | 44,55 | 43,22 | 44,11 | 1,68% | 35,00 |
| 10.10.2024 | 42,40 | 43,41 | 42,26 | 43,38 | 2,17% | - |
| 09.10.2024 | 42,59 | 42,89 | 42,21 | 42,46 | -0,08% | 231,00 |
| 08.10.2024 | 42,85 | 43,02 | 42,13 | 42,49 | -0,99% | 16,00 |
| 07.10.2024 | 43,14 | 43,33 | 42,57 | 42,92 | -0,46% | 1.337,00 |
| 04.10.2024 | 43,22 | 44,15 | 42,92 | 43,12 | -0,40% | 949,00 |
| 03.10.2024 | 43,72 | 43,87 | 42,85 | 43,29 | -1,02% | 478,00 |
| 02.10.2024 | 43,87 | 44,14 | 43,58 | 43,74 | -0,88% | 136,00 |
| 01.10.2024 | 44,11 | 44,65 | 43,20 | 44,13 | -0,25% | 3.480,00 |
| 30.09.2024 | 43,53 | 44,37 | 42,55 | 44,24 | 2,17% | 1.520,00 |
| 27.09.2024 | 42,66 | 43,63 | 42,55 | 43,30 | 1,80% | 435,00 |
| 26.09.2024 | 41,36 | 42,74 | 41,00 | 42,53 | 2,74% | 986,00 |
| 25.09.2024 | 41,74 | 42,16 | 40,86 | 41,40 | -1,32% | 230,00 |
| 24.09.2024 | 42,30 | 42,60 | 41,95 | 41,95 | -0,83% | 147,00 |
| 23.09.2024 | 41,70 | 42,72 | 41,48 | 42,30 | 2,26% | 430,00 |
| 20.09.2024 | 42,49 | 42,81 | 41,36 | 41,37 | -3,36% | 438,00 |
| 19.09.2024 | 43,25 | 43,65 | 42,81 | 42,81 | -0,43% | 226,00 |
| 18.09.2024 | 42,63 | 43,05 | 42,10 | 42,99 | 1,48% | 609,00 |
| 17.09.2024 | 41,87 | 43,07 | 41,72 | 42,37 | 1,06% | 113,00 |
| 16.09.2024 | 41,89 | 42,33 | 41,72 | 41,92 | 0,16% | 168,00 |
| 13.09.2024 | 41,58 | 42,14 | 41,31 | 41,86 | 0,61% | 50,00 |
| 12.09.2024 | 41,51 | 41,89 | 40,94 | 41,60 | 0,58% | 95,00 |
| 11.09.2024 | 41,00 | 41,47 | 40,71 | 41,36 | 0,02% | - |
| 10.09.2024 | 41,88 | 42,10 | 41,11 | 41,35 | -1,59% | 1,00 |
| 09.09.2024 | 40,91 | 42,55 | 40,66 | 42,02 | 3,22% | 735,00 |
| 06.09.2024 | 40,69 | 41,05 | 40,31 | 40,71 | 0,02% | 220,00 |
| 05.09.2024 | 40,79 | 41,38 | 40,62 | 40,70 | -0,37% | 341,00 |
| 04.09.2024 | 41,23 | 41,87 | 40,65 | 40,85 | -1,50% | 162,00 |
| 03.09.2024 | 40,82 | 41,95 | 40,60 | 41,47 | 1,01% | 1.320,00 |
| 02.09.2024 | 41,26 | 41,29 | 40,82 | 41,06 | -0,46% | 245,00 |
| 30.08.2024 | 41,08 | 41,50 | 40,86 | 41,25 | 0,50% | 325,00 |
| 29.08.2024 | 40,44 | 41,72 | 39,46 | 41,04 | 1,68% | 2.139,00 |
| 28.08.2024 | 40,48 | 40,93 | 40,14 | 40,36 | 0,05% | 125,00 |