24,660€
3,55%
Echtzeit-Aktienkurs Brown-Forman Corp
Bid:
Ask:
Aktienkurse zur Brown-Forman Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 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 |