23,490€
-1,12%
Echtzeit-Aktienkurs Brown-Forman Corp.
Bid:
Ask:
Aktienkurse zur Brown-Forman Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.08.2026 | 23,44 | 23,79 | 23,35 | 23,53 | -0,97% | 558,00 |
| 27.08.2026 | 24,13 | 24,17 | 23,39 | 23,76 | -0,94% | 241,00 |
| 26.08.2026 | 24,15 | 24,35 | 23,93 | 23,98 | -0,75% | 110,00 |
| 25.08.2026 | 24,69 | 24,85 | 24,00 | 24,16 | -1,71% | 81,00 |
| 24.08.2026 | 24,24 | 25,12 | 24,06 | 24,58 | 1,26% | 3.685,00 |
| 21.08.2026 | 24,32 | 24,53 | 24,05 | 24,28 | -0,29% | 96,00 |
| 20.08.2026 | 24,35 | 24,43 | 23,89 | 24,35 | -0,41% | 328,00 |
| 19.08.2026 | 23,41 | 24,62 | 23,35 | 24,45 | 2,47% | 325,00 |
| 18.08.2026 | 23,77 | 24,05 | 23,65 | 23,86 | 0,51% | 461,00 |
| 17.08.2026 | 24,52 | 24,60 | 23,67 | 23,74 | -3,28% | 724,00 |
| 14.08.2026 | 24,30 | 24,60 | 24,01 | 24,54 | 1,51% | 6,00 |
| 13.08.2026 | 24,24 | 24,73 | 24,03 | 24,18 | -0,17% | 733,00 |
| 12.08.2026 | 24,29 | 24,39 | 23,87 | 24,22 | 0,35% | 85,00 |
| 11.08.2026 | 24,42 | 24,57 | 23,99 | 24,13 | -0,82% | 40,00 |
| 10.08.2026 | 24,68 | 24,80 | 24,18 | 24,33 | -1,68% | 166,00 |
| 07.08.2026 | 24,48 | 24,79 | 24,38 | 24,75 | 1,23% | 292,00 |
| 06.08.2026 | 24,68 | 25,25 | 24,38 | 24,45 | -0,08% | 648,00 |
| 05.08.2026 | 24,97 | 24,97 | 24,32 | 24,47 | -0,16% | 320,00 |
| 04.08.2026 | 24,25 | 24,55 | 23,73 | 24,51 | 0,62% | 132,00 |
| 03.08.2026 | 25,12 | 25,40 | 24,23 | 24,36 | -2,42% | 788,00 |
| 31.07.2026 | 25,24 | 25,33 | 24,65 | 24,96 | -0,40% | 390,00 |
| 30.07.2026 | 25,79 | 25,95 | 24,65 | 25,06 | -2,66% | 190,00 |
| 29.07.2026 | 25,32 | 26,05 | 24,72 | 25,75 | 2,02% | 1.265,00 |
| 28.07.2026 | 24,11 | 25,81 | 24,01 | 25,24 | 4,62% | 2.227,00 |
| 27.07.2026 | 23,14 | 24,14 | 22,88 | 24,12 | 5,63% | 1.885,00 |
| 24.07.2026 | 22,62 | 23,02 | 22,60 | 22,84 | 0,04% | 640,00 |
| 23.07.2026 | 23,06 | 23,10 | 22,83 | 22,83 | -1,04% | 30,00 |
| 22.07.2026 | 23,02 | 23,38 | 22,92 | 23,07 | 0,24% | 619,00 |
| 21.07.2026 | 23,25 | 23,40 | 22,75 | 23,01 | -0,80% | 3,00 |
| 20.07.2026 | 22,33 | 23,24 | 22,21 | 23,20 | 3,34% | 388,00 |
| 17.07.2026 | 22,45 | 23,10 | 22,37 | 22,45 | -0,97% | 1.695,00 |
| 16.07.2026 | 21,87 | 22,73 | 21,72 | 22,67 | 3,92% | 714,00 |
| 15.07.2026 | 21,98 | 22,39 | 21,80 | 21,81 | -1,02% | 1.024,00 |
| 14.07.2026 | 22,97 | 23,05 | 21,75 | 22,04 | -4,26% | 259,00 |
| 13.07.2026 | 22,82 | 23,66 | 22,76 | 23,02 | 0,66% | 439,00 |
| 10.07.2026 | 22,04 | 23,02 | 22,04 | 22,87 | 3,65% | 112,00 |
| 09.07.2026 | 22,64 | 22,71 | 22,00 | 22,06 | -2,39% | 392,00 |
| 08.07.2026 | 22,62 | 22,90 | 22,21 | 22,60 | -0,96% | 278,00 |
| 07.07.2026 | 22,53 | 23,65 | 22,29 | 22,82 | 0,73% | 740,00 |
| 06.07.2026 | 23,06 | 23,18 | 21,93 | 22,66 | -1,78% | 1.348,00 |
| 03.07.2026 | 22,92 | 23,12 | 22,81 | 23,07 | 0,87% | 107,00 |
| 02.07.2026 | 22,68 | 22,98 | 22,51 | 22,87 | 1,02% | 710,00 |
| 01.07.2026 | 23,26 | 23,46 | 22,47 | 22,64 | -3,08% | 295,00 |
| 30.06.2026 | 24,37 | 24,39 | 23,35 | 23,36 | -3,95% | 1.496,00 |
| 29.06.2026 | 24,73 | 24,83 | 24,28 | 24,32 | -0,21% | 391,00 |
| 26.06.2026 | 24,24 | 24,42 | 24,17 | 24,37 | -0,59% | 27,00 |
| 24.06.2026 | 23,93 | 24,51 | 23,83 | 24,51 | 2,47% | 538,00 |
| 23.06.2026 | 23,76 | 24,15 | 23,47 | 23,92 | 0,31% | 406,00 |
| 22.06.2026 | 23,20 | 24,12 | 23,12 | 23,85 | 3,02% | 486,00 |
| 19.06.2026 | 23,22 | 23,29 | 23,11 | 23,15 | -0,28% | 254,00 |
| 18.06.2026 | 22,30 | 23,41 | 22,10 | 23,21 | 5,24% | 1.056,00 |
| 17.06.2026 | 22,93 | 22,95 | 22,06 | 22,06 | -3,98% | 552,00 |
| 16.06.2026 | 23,27 | 23,49 | 22,93 | 22,97 | -1,27% | 741,00 |
| 15.06.2026 | 23,52 | 23,66 | 23,26 | 23,27 | 0,74% | 133,00 |
| 12.06.2026 | 23,10 | 23,25 | 22,90 | 23,10 | 0,59% | 1.511,00 |
| 11.06.2026 | 23,09 | 23,32 | 22,96 | 22,96 | 0,22% | 80,00 |
| 10.06.2026 | 22,91 | 23,15 | 22,59 | 22,91 | 0,13% | 2,00 |
| 09.06.2026 | 22,94 | 23,17 | 22,71 | 22,88 | 0,09% | - |
| 08.06.2026 | 22,46 | 23,23 | 22,45 | 22,86 | 1,28% | 556,00 |
| 05.06.2026 | 21,91 | 22,76 | 21,69 | 22,57 | 3,60% | 408,00 |
| 04.06.2026 | 21,36 | 22,39 | 20,85 | 21,79 | 1,37% | 1.583,00 |
| 03.06.2026 | 21,43 | 21,72 | 21,27 | 21,49 | 0,75% | 26,00 |
| 02.06.2026 | 21,51 | 21,67 | 21,15 | 21,33 | -1,64% | 1.926,00 |
| 01.06.2026 | 22,10 | 22,29 | 21,56 | 21,69 | -2,45% | 1.018,00 |
| 29.05.2026 | 22,35 | 22,40 | 21,96 | 22,23 | 0,50% | 950,00 |
| 28.05.2026 | 22,34 | 22,35 | 21,73 | 22,12 | -1,07% | 10,00 |
| 27.05.2026 | 21,85 | 22,58 | 21,75 | 22,36 | 3,52% | 295,00 |
| 26.05.2026 | 22,86 | 22,86 | 21,37 | 21,60 | -5,39% | 661,00 |
| 25.05.2026 | 22,77 | 22,96 | 22,69 | 22,83 | 2,24% | 242,00 |
| 22.05.2026 | 22,48 | 22,69 | 22,06 | 22,33 | 0,56% | 2.757,00 |
| 21.05.2026 | 21,91 | 22,26 | 21,56 | 22,21 | 0,59% | - |
| 20.05.2026 | 22,33 | 22,54 | 21,50 | 22,08 | -0,96% | 200,00 |
| 19.05.2026 | 22,47 | 22,81 | 22,22 | 22,29 | -1,76% | 1.069,00 |
| 18.05.2026 | 22,42 | 22,95 | 22,31 | 22,69 | -0,37% | 75,00 |
| 15.05.2026 | 22,31 | 22,89 | 22,14 | 22,78 | 2,04% | 181,00 |
| 14.05.2026 | 22,44 | 22,60 | 22,15 | 22,32 | 1,87% | 2.050,00 |
| 13.05.2026 | 22,63 | 22,81 | 21,91 | 21,91 | -2,71% | 218,00 |
| 12.05.2026 | 22,72 | 22,88 | 21,91 | 22,52 | -2,62% | 340,00 |
| 11.05.2026 | 23,47 | 23,80 | 22,89 | 23,13 | -1,41% | 1.522,00 |
| 08.05.2026 | 23,36 | 23,74 | 22,84 | 23,46 | 0,49% | 699,00 |
| 07.05.2026 | 23,01 | 23,73 | 22,38 | 23,34 | 1,90% | 991,00 |
| 06.05.2026 | 22,41 | 23,17 | 22,39 | 22,91 | 1,06% | 689,00 |
| 05.05.2026 | 21,17 | 22,67 | 21,00 | 22,67 | 7,52% | 1.150,00 |
| 04.05.2026 | 21,86 | 22,02 | 21,03 | 21,08 | -3,94% | 1.390,00 |
| 30.04.2026 | 21,25 | 22,12 | 21,07 | 21,95 | 2,98% | 1.151,00 |
| 29.04.2026 | 22,66 | 22,78 | 21,13 | 21,31 | -9,88% | 4.373,00 |
| 28.04.2026 | 23,57 | 24,00 | 23,36 | 23,65 | 0,25% | 243,00 |
| 27.04.2026 | 24,11 | 24,26 | 23,54 | 23,59 | -2,38% | 1.480,00 |
| 24.04.2026 | 24,27 | 24,56 | 24,08 | 24,16 | -0,64% | 179,00 |
| 23.04.2026 | 24,16 | 24,56 | 24,11 | 24,32 | -0,12% | 34,00 |
| 22.04.2026 | 24,64 | 24,80 | 24,25 | 24,35 | -0,79% | - |
| 21.04.2026 | 24,91 | 25,13 | 24,49 | 24,54 | 0,02% | 119,00 |
| 20.04.2026 | 24,77 | 25,64 | 24,29 | 24,54 | -0,33% | 414,00 |
| 17.04.2026 | 25,11 | 25,28 | 24,32 | 24,62 | -1,62% | 3.840,00 |
| 16.04.2026 | 25,36 | 25,74 | 24,75 | 25,02 | -0,02% | 593,00 |
| 15.04.2026 | 24,76 | 25,21 | 23,97 | 25,03 | 0,91% | 849,00 |
| 14.04.2026 | 24,85 | 25,03 | 24,58 | 24,80 | 0,36% | 422,00 |
| 13.04.2026 | 24,71 | 25,38 | 24,30 | 24,71 | -2,43% | 3.167,00 |
| 10.04.2026 | 26,15 | 26,17 | 24,87 | 25,33 | -3,41% | 7.714,00 |
| 09.04.2026 | 22,99 | 26,71 | 22,62 | 26,22 | 14,12% | 5.715,00 |