24,820€
0,42%
Echtzeit-Aktienkurs Brown-Forman Corp.
Bid:
Ask:
Aktienkurse zur Brown-Forman Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.11.2025 | 24,73 | 24,87 | 24,59 | 24,72 | -0,68% | 350,00 |
| 26.11.2025 | 24,97 | 25,08 | 24,78 | 24,89 | 1,20% | 530,00 |
| 25.11.2025 | 24,72 | 25,00 | 24,59 | 24,59 | -1,72% | 686,00 |
| 24.11.2025 | 24,94 | 25,05 | 24,50 | 25,02 | 2,60% | 2.406,00 |
| 21.11.2025 | 24,30 | 24,40 | 24,18 | 24,39 | 0,74% | - |
| 20.11.2025 | 23,89 | 24,38 | 23,32 | 24,21 | 2,28% | 481,00 |
| 19.11.2025 | 23,89 | 24,04 | 23,40 | 23,67 | -1,56% | 405,00 |
| 18.11.2025 | 23,77 | 24,04 | 23,49 | 24,04 | -1,19% | 1.145,00 |
| 17.11.2025 | 24,09 | 24,55 | 23,95 | 24,33 | 0,95% | 2.582,00 |
| 14.11.2025 | 24,08 | 24,15 | 24,01 | 24,10 | 0,15% | - |
| 13.11.2025 | 23,69 | 24,23 | 23,47 | 24,07 | 1,78% | 81,00 |
| 12.11.2025 | 24,07 | 24,27 | 23,57 | 23,65 | -1,91% | 600,00 |
| 11.11.2025 | 23,66 | 24,34 | 23,51 | 24,11 | 1,82% | 274,00 |
| 10.11.2025 | 23,07 | 23,69 | 23,03 | 23,68 | 3,23% | 400,00 |
| 07.11.2025 | 23,05 | 23,52 | 22,79 | 22,94 | -0,26% | 2,00 |
| 06.11.2025 | 23,55 | 23,69 | 22,98 | 23,00 | -3,73% | 516,00 |
| 05.11.2025 | 23,85 | 24,04 | 23,63 | 23,89 | 0,59% | 731,00 |
| 04.11.2025 | 23,66 | 24,33 | 23,32 | 23,75 | -0,59% | 8.763,00 |
| 03.11.2025 | 23,62 | 24,39 | 23,46 | 23,89 | 0,93% | 1.807,00 |
| 31.10.2025 | 23,08 | 23,76 | 22,83 | 23,67 | 2,96% | 291,00 |
| 30.10.2025 | 23,16 | 23,52 | 22,97 | 22,99 | -2,11% | 950,00 |
| 29.10.2025 | 24,28 | 24,39 | 23,48 | 23,48 | -3,37% | 968,00 |
| 28.10.2025 | 24,44 | 24,77 | 24,17 | 24,30 | -0,84% | 1.411,00 |
| 27.10.2025 | 24,29 | 24,66 | 24,09 | 24,51 | 1,66% | 712,00 |
| 24.10.2025 | 24,29 | 24,36 | 24,04 | 24,11 | -0,27% | 56,00 |
| 23.10.2025 | 24,18 | 24,34 | 24,02 | 24,17 | -0,56% | - |
| 22.10.2025 | 24,76 | 24,95 | 24,24 | 24,31 | -1,40% | 3.222,00 |
| 21.10.2025 | 24,85 | 25,06 | 24,53 | 24,65 | -0,82% | 1.384,00 |
| 20.10.2025 | 24,71 | 25,15 | 24,56 | 24,86 | 1,30% | 1.836,00 |
| 17.10.2025 | 23,87 | 24,71 | 23,56 | 24,54 | 1,26% | 1.508,00 |
| 16.10.2025 | 23,32 | 24,41 | 23,30 | 24,23 | 4,87% | 50,00 |
| 15.10.2025 | 23,78 | 23,92 | 22,83 | 23,11 | -2,12% | 1.706,00 |
| 14.10.2025 | 23,11 | 23,65 | 23,04 | 23,61 | 1,03% | 321,00 |
| 13.10.2025 | 23,23 | 23,79 | 23,18 | 23,37 | 1,45% | 1.094,00 |
| 10.10.2025 | 23,72 | 23,97 | 23,02 | 23,03 | -3,26% | 656,00 |
| 09.10.2025 | 23,89 | 24,09 | 23,71 | 23,81 | -0,46% | 5.235,00 |
| 08.10.2025 | 23,97 | 24,15 | 23,65 | 23,92 | 0,55% | 129,00 |
| 07.10.2025 | 23,48 | 23,93 | 23,48 | 23,79 | 0,93% | 686,00 |
| 06.10.2025 | 23,99 | 24,09 | 23,41 | 23,57 | -1,34% | 124,00 |
| 03.10.2025 | 23,69 | 23,96 | 23,60 | 23,89 | 0,61% | 919,00 |
| 02.10.2025 | 23,48 | 24,68 | 22,91 | 23,74 | 1,17% | 4.456,00 |
| 01.10.2025 | 22,89 | 23,51 | 22,78 | 23,47 | 1,96% | 1.514,00 |
| 30.09.2025 | 23,06 | 23,23 | 22,85 | 23,02 | -0,35% | 849,00 |
| 29.09.2025 | 23,21 | 23,42 | 22,89 | 23,10 | -0,39% | 1.514,00 |
| 26.09.2025 | 22,92 | 23,29 | 22,85 | 23,19 | 0,13% | 228,00 |
| 25.09.2025 | 23,62 | 24,14 | 23,14 | 23,16 | -1,61% | 2.001,00 |
| 24.09.2025 | 22,96 | 23,60 | 22,72 | 23,54 | 3,27% | 654,00 |
| 22.09.2025 | 23,37 | 23,68 | 22,72 | 22,79 | -2,71% | 1.916,00 |
| 19.09.2025 | 23,33 | 23,56 | 23,16 | 23,43 | 0,77% | 825,00 |
| 18.09.2025 | 23,35 | 23,65 | 23,23 | 23,25 | -0,36% | 810,00 |
| 17.09.2025 | 23,04 | 23,61 | 23,02 | 23,33 | 0,93% | 1.257,00 |
| 16.09.2025 | 23,25 | 23,38 | 22,87 | 23,12 | -0,56% | 1.015,00 |
| 15.09.2025 | 23,50 | 23,73 | 23,04 | 23,25 | 0,43% | 1.257,00 |
| 12.09.2025 | 23,42 | 23,53 | 22,95 | 23,15 | -1,45% | 1.372,00 |
| 11.09.2025 | 23,33 | 23,54 | 23,18 | 23,49 | 0,62% | 1.276,00 |
| 10.09.2025 | 23,45 | 23,71 | 23,20 | 23,34 | -2,12% | 1.644,00 |
| 09.09.2025 | 23,57 | 23,97 | 23,42 | 23,85 | 2,10% | 572,00 |
| 08.09.2025 | 24,69 | 24,83 | 23,36 | 23,36 | -5,27% | 588,00 |
| 05.09.2025 | 24,21 | 24,70 | 23,99 | 24,66 | 1,86% | 542,00 |
| 04.09.2025 | 24,18 | 24,47 | 23,98 | 24,21 | 0,08% | 330,00 |
| 03.09.2025 | 24,72 | 24,96 | 24,07 | 24,19 | -3,47% | 2.249,00 |
| 02.09.2025 | 25,77 | 25,87 | 24,71 | 25,06 | -2,85% | 2.784,00 |
| 01.09.2025 | 25,61 | 25,79 | 25,51 | 25,79 | 0,62% | 152,00 |
| 29.08.2025 | 24,78 | 25,65 | 24,54 | 25,63 | 3,45% | 309,00 |
| 28.08.2025 | 26,45 | 27,52 | 24,54 | 24,78 | -4,91% | 3.892,00 |
| 27.08.2025 | 25,71 | 26,09 | 25,66 | 26,06 | 1,70% | 229,00 |
| 26.08.2025 | 26,67 | 26,96 | 25,26 | 25,62 | -4,08% | 1.893,00 |
| 25.08.2025 | 26,67 | 26,73 | 26,23 | 26,71 | 0,19% | 1.794,00 |
| 22.08.2025 | 26,30 | 26,72 | 26,12 | 26,66 | 1,76% | 90,00 |
| 21.08.2025 | 26,21 | 26,25 | 25,80 | 26,20 | 0,50% | 801,00 |
| 20.08.2025 | 26,19 | 26,62 | 25,97 | 26,07 | -0,65% | 595,00 |
| 19.08.2025 | 26,12 | 26,79 | 26,03 | 26,24 | 0,23% | 1.129,00 |
| 18.08.2025 | 26,03 | 26,51 | 25,77 | 26,18 | 0,73% | 889,00 |
| 15.08.2025 | 26,17 | 26,28 | 25,45 | 25,99 | 0,29% | 3.649,00 |
| 14.08.2025 | 26,32 | 26,44 | 25,81 | 25,92 | -1,69% | 600,00 |
| 13.08.2025 | 26,12 | 26,48 | 25,80 | 26,36 | 0,76% | 251,00 |
| 12.08.2025 | 26,50 | 26,68 | 25,78 | 26,16 | -1,36% | 930,00 |
| 11.08.2025 | 26,54 | 26,89 | 26,41 | 26,52 | 0,23% | 1.693,00 |
| 08.08.2025 | 26,64 | 26,74 | 25,97 | 26,46 | -0,53% | 1.584,00 |
| 07.08.2025 | 26,15 | 26,75 | 26,03 | 26,60 | 1,60% | 1.661,00 |
| 06.08.2025 | 26,37 | 26,49 | 25,99 | 26,18 | -0,11% | 2.325,00 |
| 05.08.2025 | 25,72 | 26,42 | 25,65 | 26,21 | 2,24% | 879,00 |
| 04.08.2025 | 24,99 | 25,71 | 24,81 | 25,64 | 3,18% | 2.501,00 |
| 01.08.2025 | 25,12 | 25,25 | 24,46 | 24,85 | -1,56% | 689,00 |
| 31.07.2025 | 25,80 | 25,88 | 24,88 | 25,24 | -1,71% | 144,00 |
| 30.07.2025 | 26,32 | 26,51 | 25,53 | 25,68 | -2,25% | 827,00 |
| 29.07.2025 | 26,26 | 26,72 | 26,09 | 26,27 | 0,38% | 1.112,00 |
| 28.07.2025 | 26,55 | 26,72 | 25,99 | 26,17 | -0,78% | 1.664,00 |
| 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 |