26,385€
-0,51%
Echtzeit-Aktienkurs Brown-Forman Corp.
Bid:
Ask:
Aktienkurse zur Brown-Forman Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.07.2025 | 26,59 | 26,76 | 26,05 | 26,38 | -0,55% | 417,00 |
| 24.07.2025 | 26,14 | 26,60 | 26,11 | 26,52 | 0,93% | 973,00 |
| 23.07.2025 | 25,85 | 26,48 | 25,59 | 26,28 | 2,36% | 4.058,00 |
| 22.07.2025 | 24,25 | 25,72 | 24,11 | 25,67 | 5,86% | 2.401,00 |
| 21.07.2025 | 24,88 | 25,02 | 24,21 | 24,25 | -2,57% | 2.051,00 |
| 18.07.2025 | 25,16 | 25,50 | 24,68 | 24,89 | -0,68% | 2.661,00 |
| 17.07.2025 | 23,80 | 25,14 | 23,80 | 25,06 | 5,25% | 624,00 |
| 16.07.2025 | 23,63 | 23,99 | 23,29 | 23,81 | 0,49% | 531,00 |
| 15.07.2025 | 24,19 | 24,46 | 23,70 | 23,70 | -2,07% | 4.777,00 |
| 14.07.2025 | 24,98 | 25,04 | 24,11 | 24,20 | -2,64% | 3.246,00 |
| 11.07.2025 | 24,70 | 24,90 | 24,34 | 24,85 | -0,14% | 2.072,00 |
| 10.07.2025 | 24,06 | 25,34 | 24,01 | 24,89 | 3,02% | 3.352,00 |
| 09.07.2025 | 24,31 | 24,67 | 23,79 | 24,16 | -0,45% | 2.809,00 |
| 08.07.2025 | 23,67 | 24,44 | 23,28 | 24,27 | 2,67% | 3.348,00 |
| 07.07.2025 | 23,90 | 24,20 | 23,57 | 23,64 | -0,57% | 4.311,00 |
| 04.07.2025 | 23,88 | 23,93 | 23,67 | 23,77 | -1,14% | 98,00 |
| 03.07.2025 | 24,43 | 24,77 | 24,05 | 24,05 | -1,11% | 980,00 |
| 02.07.2025 | 24,00 | 24,55 | 23,79 | 24,32 | 2,96% | 5.199,00 |
| 01.07.2025 | 22,90 | 23,86 | 22,64 | 23,62 | 3,23% | 4.591,00 |
| 30.06.2025 | 22,78 | 22,98 | 22,40 | 22,88 | 1,17% | 10.030,00 |
| 27.06.2025 | 22,49 | 22,69 | 22,32 | 22,61 | 0,89% | 1.390,00 |
| 26.06.2025 | 22,37 | 22,47 | 22,20 | 22,41 | 0,07% | 910,00 |
| 25.06.2025 | 22,67 | 22,80 | 22,17 | 22,40 | -1,21% | 1.705,00 |
| 24.06.2025 | 23,04 | 23,13 | 22,62 | 22,67 | -0,81% | 2.482,00 |
| 23.06.2025 | 22,25 | 23,01 | 22,24 | 22,86 | 2,47% | 2.250,00 |
| 20.06.2025 | 22,58 | 22,78 | 22,25 | 22,31 | -0,87% | 2.654,00 |
| 19.06.2025 | 22,42 | 22,63 | 22,28 | 22,50 | 0,72% | 380,00 |
| 18.06.2025 | 22,46 | 22,93 | 22,34 | 22,34 | -0,64% | 4.713,00 |
| 17.06.2025 | 22,32 | 22,89 | 22,08 | 22,49 | 0,18% | 5.645,00 |
| 16.06.2025 | 23,01 | 23,25 | 22,08 | 22,45 | -1,86% | 7.918,00 |
| 13.06.2025 | 23,21 | 24,79 | 22,81 | 22,87 | -3,03% | 3.539,00 |
| 12.06.2025 | 24,01 | 24,31 | 23,06 | 23,59 | -1,79% | 4.630,00 |
| 11.06.2025 | 24,31 | 24,61 | 23,92 | 24,02 | -1,15% | 5.941,00 |
| 10.06.2025 | 24,18 | 25,11 | 24,08 | 24,30 | 0,33% | 15.609,00 |
| 09.06.2025 | 24,66 | 24,89 | 23,61 | 24,22 | -2,06% | 9.109,00 |
| 06.06.2025 | 24,10 | 24,81 | 23,85 | 24,73 | 3,82% | 25.622,00 |
| 05.06.2025 | 29,07 | 29,34 | 23,63 | 23,82 | -18,16% | 25.687,00 |
| 04.06.2025 | 29,22 | 29,44 | 28,88 | 29,10 | -0,38% | 1.844,00 |
| 03.06.2025 | 28,92 | 29,79 | 28,61 | 29,21 | 0,78% | 1.111,00 |
| 02.06.2025 | 29,21 | 29,49 | 28,47 | 28,99 | -1,36% | 982,00 |
| 30.05.2025 | 30,16 | 30,51 | 29,37 | 29,39 | -1,89% | 1.615,00 |
| 29.05.2025 | 30,73 | 30,73 | 29,62 | 29,95 | -0,02% | 1.003,00 |
| 28.05.2025 | 30,49 | 30,69 | 29,96 | 29,96 | -1,71% | 2.378,00 |
| 27.05.2025 | 30,25 | 30,90 | 29,99 | 30,48 | 0,53% | 1.162,00 |
| 26.05.2025 | 30,11 | 30,50 | 30,02 | 30,32 | 1,47% | 196,00 |
| 23.05.2025 | 30,21 | 30,62 | 29,62 | 29,88 | -1,55% | 1.726,00 |
| 22.05.2025 | 30,73 | 30,85 | 30,17 | 30,35 | -1,03% | 826,00 |
| 21.05.2025 | 31,04 | 31,22 | 30,61 | 30,66 | -2,14% | 460,00 |
| 20.05.2025 | 31,59 | 32,25 | 31,31 | 31,33 | -1,21% | 668,00 |
| 19.05.2025 | 31,92 | 32,25 | 31,44 | 31,72 | -2,04% | 997,00 |
| 16.05.2025 | 31,72 | 32,42 | 31,54 | 32,38 | 1,73% | 598,00 |
| 15.05.2025 | 30,88 | 31,96 | 30,73 | 31,83 | 2,20% | 458,00 |
| 14.05.2025 | 31,28 | 31,52 | 30,64 | 31,14 | -0,30% | 1.670,00 |
| 13.05.2025 | 31,66 | 31,89 | 31,23 | 31,24 | -1,78% | 92,00 |
| 12.05.2025 | 31,39 | 32,34 | 30,98 | 31,80 | 3,31% | 995,00 |
| 09.05.2025 | 30,96 | 31,08 | 30,55 | 30,78 | -0,57% | 468,00 |
| 08.05.2025 | 30,74 | 31,26 | 30,48 | 30,96 | 1,58% | 982,00 |
| 07.05.2025 | 30,48 | 30,85 | 29,87 | 30,48 | 0,76% | 644,00 |
| 06.05.2025 | 30,29 | 30,63 | 30,05 | 30,25 | -0,53% | 168,00 |
| 05.05.2025 | 30,18 | 30,70 | 30,03 | 30,41 | -0,30% | 678,00 |
| 02.05.2025 | 30,13 | 30,74 | 29,75 | 30,50 | -0,81% | 59,00 |
| 30.04.2025 | 30,11 | 30,75 | 30,00 | 30,75 | 1,91% | 407,00 |
| 29.04.2025 | 29,98 | 30,42 | 29,52 | 30,17 | 0,99% | 1.673,00 |
| 28.04.2025 | 29,66 | 30,42 | 29,61 | 29,88 | 0,03% | 115,00 |
| 25.04.2025 | 30,57 | 30,68 | 29,51 | 29,87 | -1,79% | 3.873,00 |
| 24.04.2025 | 30,29 | 30,64 | 29,99 | 30,41 | -0,44% | 151,00 |
| 23.04.2025 | 31,07 | 31,38 | 30,12 | 30,55 | 0,53% | 1.420,00 |
| 22.04.2025 | 29,56 | 30,55 | 29,55 | 30,39 | 2,29% | 380,00 |
| 17.04.2025 | 29,40 | 29,82 | 28,33 | 29,71 | 2,43% | 109,00 |
| 16.04.2025 | 29,05 | 29,69 | 28,83 | 29,00 | -2,14% | - |
| 15.04.2025 | 30,27 | 30,65 | 29,57 | 29,64 | -2,34% | 577,00 |
| 14.04.2025 | 30,36 | 30,93 | 29,63 | 30,35 | 0,28% | 1.802,00 |
| 11.04.2025 | 30,23 | 30,45 | 29,06 | 30,26 | 0,98% | 503,00 |
| 10.04.2025 | 31,08 | 31,23 | 29,20 | 29,97 | -3,91% | 1.689,00 |
| 09.04.2025 | 27,64 | 31,44 | 27,54 | 31,19 | 8,70% | 679,00 |
| 08.04.2025 | 30,61 | 31,03 | 28,21 | 28,69 | -4,45% | 1.571,00 |
| 07.04.2025 | 28,14 | 31,48 | 27,41 | 30,03 | 2,91% | 1.061,00 |
| 04.04.2025 | 29,87 | 30,19 | 28,88 | 29,18 | -1,98% | 1.663,00 |
| 03.04.2025 | 30,60 | 31,33 | 29,72 | 29,77 | -6,49% | 775,00 |
| 02.04.2025 | 30,97 | 32,08 | 30,82 | 31,83 | 2,53% | 1.225,00 |
| 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 |