23,475€
2,00%
Echtzeit-Aktienkurs Brown-Forman Corp.
Bid:
Ask:
Aktienkurse zur Brown-Forman Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 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 |