31,055€
0,03%
Echtzeit-Aktienkurs Brown-Forman Corp.
Bid:
Ask:
Aktienkurse zur Brown-Forman Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2025 | 30,97 | 31,11 | 30,97 | 31,05 | 0,00% | 1,00 |
| 01.04.2025 | 31,23 | 31,51 | 30,70 | 31,05 | -1,08% | 1.493,00 |
| 31.03.2025 | 31,75 | 32,12 | 31,36 | 31,39 | -1,07% | 2.681,00 |
| 28.03.2025 | 31,92 | 32,34 | 31,58 | 31,73 | -0,64% | 152,00 |
| 27.03.2025 | 31,76 | 32,15 | 31,62 | 31,93 | 0,50% | 310,00 |
| 26.03.2025 | 31,20 | 31,96 | 31,08 | 31,77 | 1,84% | 388,00 |
| 25.03.2025 | 31,30 | 31,80 | 31,18 | 31,20 | -0,32% | 1.233,00 |
| 24.03.2025 | 32,31 | 32,80 | 31,10 | 31,30 | -2,42% | 2.191,00 |
| 21.03.2025 | 32,23 | 32,52 | 31,76 | 32,07 | -0,11% | 714,00 |
| 20.03.2025 | 32,12 | 32,65 | 31,85 | 32,11 | 0,39% | 609,00 |
| 19.03.2025 | 32,33 | 32,56 | 31,84 | 31,98 | -0,81% | 385,00 |
| 18.03.2025 | 32,70 | 32,93 | 32,16 | 32,24 | -1,62% | 214,00 |
| 17.03.2025 | 31,81 | 33,16 | 31,62 | 32,77 | 2,28% | 689,00 |
| 14.03.2025 | 32,25 | 32,44 | 31,74 | 32,04 | -0,22% | 387,00 |
| 13.03.2025 | 31,42 | 32,27 | 31,19 | 32,11 | 2,21% | 590,00 |
| 12.03.2025 | 33,08 | 33,47 | 30,56 | 31,42 | -4,75% | 1.562,00 |
| 11.03.2025 | 35,02 | 35,05 | 32,61 | 32,98 | -5,70% | 1.663,00 |
| 10.03.2025 | 33,89 | 35,87 | 33,48 | 34,98 | 2,69% | 5.142,00 |
| 07.03.2025 | 32,88 | 34,43 | 32,39 | 34,06 | 2,62% | 1.594,00 |
| 06.03.2025 | 33,33 | 33,48 | 31,61 | 33,19 | -0,51% | 1.070,00 |
| 05.03.2025 | 31,06 | 33,57 | 30,88 | 33,36 | 8,33% | 3.294,00 |
| 04.03.2025 | 31,58 | 31,90 | 30,78 | 30,80 | -2,36% | 1.121,00 |
| 03.03.2025 | 31,88 | 32,20 | 31,21 | 31,54 | -1,21% | 2.901,00 |
| 28.02.2025 | 31,78 | 32,15 | 31,56 | 31,93 | 0,38% | 1.473,00 |
| 27.02.2025 | 31,56 | 31,84 | 31,15 | 31,81 | 1,18% | 140,00 |
| 26.02.2025 | 31,77 | 31,99 | 31,08 | 31,44 | -0,54% | 289,00 |
| 25.02.2025 | 31,36 | 31,97 | 31,17 | 31,61 | 0,73% | 342,00 |
| 24.02.2025 | 30,89 | 32,03 | 30,51 | 31,38 | 2,45% | 3.897,00 |
| 21.02.2025 | 29,53 | 30,88 | 29,52 | 30,63 | 3,90% | 1.374,00 |
| 20.02.2025 | 29,66 | 29,79 | 29,16 | 29,48 | -0,99% | 2.893,00 |
| 19.02.2025 | 29,60 | 29,82 | 29,38 | 29,77 | 0,56% | 1.274,00 |
| 18.02.2025 | 29,98 | 30,30 | 29,49 | 29,61 | -1,07% | 3.213,00 |
| 17.02.2025 | 29,83 | 30,11 | 29,15 | 29,93 | 0,67% | 5.979,00 |
| 14.02.2025 | 30,10 | 30,45 | 29,56 | 29,73 | -0,77% | 2.268,00 |
| 13.02.2025 | 29,46 | 30,06 | 29,04 | 29,96 | 1,49% | 1.309,00 |
| 12.02.2025 | 30,22 | 30,57 | 29,44 | 29,52 | -2,35% | 2.613,00 |
| 11.02.2025 | 30,15 | 30,52 | 29,85 | 30,23 | -0,30% | 2.362,00 |
| 10.02.2025 | 30,03 | 30,61 | 29,74 | 30,32 | 1,40% | 1.176,00 |
| 07.02.2025 | 30,10 | 30,36 | 29,65 | 29,90 | -0,73% | 1.552,00 |
| 06.02.2025 | 30,11 | 30,47 | 29,91 | 30,12 | 0,57% | 1.395,00 |
| 05.02.2025 | 30,36 | 30,99 | 29,73 | 29,95 | -2,00% | 3.563,00 |
| 04.02.2025 | 30,94 | 31,33 | 30,21 | 30,56 | -1,50% | 1.788,00 |
| 03.02.2025 | 31,68 | 31,98 | 30,43 | 31,02 | -2,65% | 3.152,00 |
| 31.01.2025 | 32,10 | 32,31 | 31,64 | 31,87 | -0,05% | 1.584,00 |
| 30.01.2025 | 31,43 | 32,12 | 31,22 | 31,88 | 1,77% | 2.102,00 |
| 29.01.2025 | 31,74 | 32,08 | 31,19 | 31,33 | -1,17% | 4.971,00 |
| 28.01.2025 | 32,89 | 33,49 | 31,65 | 31,70 | -3,57% | 1.670,00 |
| 27.01.2025 | 31,87 | 33,15 | 31,49 | 32,87 | 2,05% | 2.477,00 |
| 24.01.2025 | 31,74 | 32,32 | 31,41 | 32,21 | 1,38% | 950,00 |
| 23.01.2025 | 31,71 | 32,06 | 31,53 | 31,77 | 0,21% | 1.246,00 |
| 22.01.2025 | 32,52 | 32,66 | 31,50 | 31,71 | -2,27% | 2.409,00 |
| 21.01.2025 | 33,22 | 33,33 | 32,29 | 32,44 | -2,23% | 1.980,00 |
| 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 |