45,755€
0,60%
Echtzeit-Aktienkurs Brown-Forman Corp
Bid:
Ask:
Aktienkurse zur Brown-Forman Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 27.08.2024 | 40,62 | 40,89 | 39,92 | 40,34 | -0,81% | 250,00 |
| 26.08.2024 | 40,53 | 41,20 | 40,52 | 40,67 | 0,39% | 70,00 |
| 23.08.2024 | 40,64 | 40,92 | 40,40 | 40,51 | -0,18% | 92,00 |
| 22.08.2024 | 40,52 | 40,83 | 40,25 | 40,59 | 0,31% | 226,00 |
| 21.08.2024 | 40,12 | 40,98 | 39,58 | 40,46 | 1,11% | 457,00 |
| 20.08.2024 | 40,53 | 41,40 | 39,92 | 40,02 | -1,12% | 865,00 |
| 19.08.2024 | 40,88 | 41,46 | 40,43 | 40,47 | -1,20% | 868,00 |
| 16.08.2024 | 41,07 | 41,11 | 40,47 | 40,96 | -0,02% | 245,00 |
| 15.08.2024 | 40,56 | 41,15 | 40,22 | 40,97 | 1,39% | 874,00 |
| 14.08.2024 | 40,44 | 40,60 | 39,97 | 40,41 | -0,05% | 174,00 |
| 13.08.2024 | 40,30 | 40,53 | 39,99 | 40,43 | 0,55% | 122,00 |
| 12.08.2024 | 40,73 | 40,93 | 40,17 | 40,21 | -1,26% | 213,00 |
| 09.08.2024 | 40,74 | 41,00 | 40,27 | 40,73 | 0,20% | 219,00 |
| 08.08.2024 | 40,98 | 41,55 | 40,48 | 40,65 | -1,25% | 333,00 |
| 07.08.2024 | 41,14 | 41,66 | 40,55 | 41,16 | 1,03% | 1.869,00 |
| 06.08.2024 | 41,11 | 41,65 | 40,72 | 40,74 | 0,62% | 430,00 |
| 05.08.2024 | 40,92 | 41,61 | 38,71 | 40,49 | -2,62% | 1.011,00 |
| 02.08.2024 | 41,10 | 42,13 | 40,43 | 41,58 | 0,16% | 829,00 |
| 01.08.2024 | 41,89 | 42,34 | 41,09 | 41,52 | -0,19% | 983,00 |
| 31.07.2024 | 41,09 | 41,81 | 40,81 | 41,60 | 1,16% | 239,00 |
| 30.07.2024 | 41,82 | 41,91 | 40,49 | 41,12 | -1,66% | 1.313,00 |
| 29.07.2024 | 42,40 | 42,62 | 41,50 | 41,82 | -0,64% | 3.559,00 |
| 26.07.2024 | 41,70 | 42,23 | 41,10 | 42,09 | 1,29% | 189,00 |
| 25.07.2024 | 40,43 | 41,89 | 39,78 | 41,55 | 3,15% | 2.206,00 |
| 24.07.2024 | 39,94 | 40,43 | 39,70 | 40,28 | 0,42% | 658,00 |
| 23.07.2024 | 39,91 | 40,44 | 39,82 | 40,11 | 0,30% | 219,00 |
| 22.07.2024 | 39,99 | 40,44 | 39,37 | 39,99 | 0,05% | 365,00 |
| 19.07.2024 | 40,28 | 40,45 | 39,32 | 39,97 | -0,47% | 1.040,00 |
| 18.07.2024 | 40,84 | 41,25 | 40,05 | 40,16 | -1,35% | 40,00 |
| 17.07.2024 | 40,12 | 40,93 | 39,63 | 40,71 | 1,55% | 869,00 |
| 16.07.2024 | 40,48 | 40,65 | 39,70 | 40,09 | -0,62% | 160,00 |
| 15.07.2024 | 40,87 | 41,33 | 40,17 | 40,34 | -0,44% | 613,00 |
| 12.07.2024 | 40,06 | 40,65 | 39,71 | 40,52 | 1,38% | 158,00 |
| 11.07.2024 | 39,37 | 41,17 | 39,09 | 39,97 | 1,40% | 418,00 |
| 10.07.2024 | 38,32 | 39,55 | 38,01 | 39,42 | 2,51% | 6.101,00 |
| 09.07.2024 | 38,92 | 39,37 | 38,29 | 38,46 | -1,09% | 419,00 |
| 08.07.2024 | 39,03 | 39,31 | 38,20 | 38,88 | -0,68% | 3.527,00 |
| 05.07.2024 | 39,29 | 40,00 | 38,51 | 39,15 | -0,45% | 2.639,00 |
| 04.07.2024 | 39,26 | 39,54 | 39,25 | 39,32 | 0,96% | 280,00 |
| 03.07.2024 | 39,51 | 39,78 | 38,74 | 38,95 | -1,55% | 1.127,00 |
| 02.07.2024 | 39,25 | 39,66 | 39,06 | 39,56 | 0,78% | 2.345,00 |
| 01.07.2024 | 40,27 | 40,64 | 39,26 | 39,26 | -2,42% | 2.225,00 |
| 28.06.2024 | 40,51 | 40,80 | 39,99 | 40,23 | -0,92% | 336,00 |
| 27.06.2024 | 40,53 | 40,64 | 40,00 | 40,61 | -0,15% | 1.172,00 |
| 26.06.2024 | 40,38 | 40,88 | 40,27 | 40,67 | 0,88% | 1.508,00 |
| 25.06.2024 | 40,78 | 41,00 | 40,09 | 40,31 | -0,90% | 472,00 |
| 24.06.2024 | 40,95 | 40,99 | 40,23 | 40,68 | -0,27% | 204,00 |
| 21.06.2024 | 40,43 | 41,14 | 40,35 | 40,79 | 0,85% | 512,00 |
| 20.06.2024 | 40,53 | 40,88 | 40,06 | 40,44 | -0,04% | 316,00 |
| 19.06.2024 | 40,52 | 40,77 | 40,25 | 40,46 | -0,28% | 215,00 |
| 18.06.2024 | 41,29 | 41,43 | 39,99 | 40,57 | -1,51% | 467,00 |
| 17.06.2024 | 40,78 | 41,50 | 40,52 | 41,19 | 0,96% | 345,00 |
| 14.06.2024 | 39,91 | 40,92 | 39,32 | 40,80 | 2,28% | 1.278,00 |
| 13.06.2024 | 39,66 | 40,15 | 39,07 | 39,89 | 0,39% | 1.011,00 |
| 12.06.2024 | 40,26 | 41,50 | 39,41 | 39,74 | -1,14% | 3.817,00 |
| 11.06.2024 | 39,82 | 40,45 | 39,21 | 40,20 | 0,82% | 4.040,00 |
| 10.06.2024 | 40,89 | 41,05 | 39,61 | 39,87 | -1,89% | 1.740,00 |
| 07.06.2024 | 40,22 | 41,16 | 40,02 | 40,64 | 0,62% | 604,00 |
| 06.06.2024 | 39,63 | 40,88 | 39,48 | 40,39 | 2,23% | 4.541,00 |
| 05.06.2024 | 42,19 | 43,92 | 39,34 | 39,51 | -5,98% | 2.834,00 |
| 04.06.2024 | 42,24 | 42,58 | 41,94 | 42,03 | -0,60% | 910,00 |
| 03.06.2024 | 42,68 | 42,96 | 41,66 | 42,28 | 0,20% | 759,00 |
| 31.05.2024 | 40,88 | 42,35 | 40,18 | 42,20 | 3,37% | 4.168,00 |