21,465€
-0,12%
Echtzeit-Aktienkurs Brown-Forman Corp.
Bid:
Ask:
Aktienkurse zur Brown-Forman Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 08.04.2026 | 23,45 | 23,63 | 22,79 | 22,98 | 0,33% | 1.508,00 |
| 07.04.2026 | 23,18 | 23,30 | 22,69 | 22,90 | -0,04% | 185,00 |
| 02.04.2026 | 22,58 | 23,21 | 22,53 | 22,91 | 0,73% | 19,00 |
| 01.04.2026 | 22,94 | 23,14 | 22,33 | 22,75 | -0,39% | - |
| 31.03.2026 | 23,59 | 23,72 | 22,66 | 22,84 | -2,06% | 26,00 |
| 30.03.2026 | 23,69 | 24,08 | 23,24 | 23,32 | -2,28% | 4.448,00 |
| 27.03.2026 | 22,35 | 23,90 | 21,69 | 23,86 | 7,62% | 3.703,00 |
| 26.03.2026 | 20,20 | 24,66 | 20,01 | 22,17 | 10,35% | 5.127,00 |
| 25.03.2026 | 19,83 | 20,17 | 19,67 | 20,09 | 1,30% | 95,00 |
| 24.03.2026 | 19,79 | 20,00 | 19,67 | 19,83 | -0,65% | 6.526,00 |
| 23.03.2026 | 19,48 | 20,18 | 19,37 | 19,96 | -0,96% | 1.246,00 |
| 20.03.2026 | 20,22 | 20,30 | 19,94 | 20,16 | -0,89% | 1.392,00 |
| 19.03.2026 | 20,06 | 20,64 | 19,85 | 20,34 | 2,03% | 833,00 |
| 18.03.2026 | 20,22 | 20,26 | 19,66 | 19,93 | -0,85% | 2.859,00 |
| 17.03.2026 | 19,99 | 20,40 | 19,90 | 20,10 | 0,35% | 2.190,00 |
| 16.03.2026 | 20,76 | 20,96 | 20,03 | 20,03 | -2,86% | 1.441,00 |
| 13.03.2026 | 20,05 | 20,71 | 20,04 | 20,62 | 1,63% | 1.633,00 |
| 12.03.2026 | 20,90 | 21,04 | 20,19 | 20,29 | -3,56% | 2.962,00 |
| 11.03.2026 | 21,94 | 21,99 | 20,95 | 21,04 | -3,75% | 2.017,00 |
| 10.03.2026 | 21,40 | 21,96 | 21,27 | 21,86 | 2,51% | 778,00 |
| 09.03.2026 | 20,60 | 21,57 | 20,40 | 21,33 | -2,20% | 2.676,00 |
| 06.03.2026 | 22,56 | 22,63 | 21,66 | 21,81 | -3,84% | 5.810,00 |
| 05.03.2026 | 22,65 | 23,81 | 22,22 | 22,68 | -1,28% | 1.590,00 |
| 04.03.2026 | 24,06 | 25,96 | 21,63 | 22,97 | -5,53% | 7.468,00 |
| 03.03.2026 | 24,43 | 24,73 | 24,07 | 24,32 | -1,20% | 21,00 |
| 02.03.2026 | 24,16 | 25,02 | 24,03 | 24,61 | -0,61% | 487,00 |
| 27.02.2026 | 23,95 | 24,89 | 23,86 | 24,76 | 3,06% | 1.010,00 |
| 26.02.2026 | 23,73 | 24,19 | 23,63 | 24,03 | 0,59% | 1.332,00 |
| 25.02.2026 | 25,77 | 25,92 | 23,37 | 23,89 | -6,46% | 3.796,00 |
| 24.02.2026 | 25,71 | 25,90 | 25,44 | 25,54 | 0,65% | 382,00 |
| 23.02.2026 | 25,21 | 25,57 | 25,06 | 25,37 | 0,38% | 565,00 |
| 20.02.2026 | 25,07 | 25,34 | 24,83 | 25,28 | 2,51% | 601,00 |
| 19.02.2026 | 24,97 | 25,22 | 24,62 | 24,66 | -0,16% | 23,00 |
| 18.02.2026 | 24,73 | 24,92 | 24,05 | 24,70 | 0,20% | 639,00 |
| 17.02.2026 | 25,18 | 25,43 | 24,46 | 24,65 | -2,65% | 976,00 |
| 16.02.2026 | 25,30 | 25,56 | 25,14 | 25,32 | 0,50% | 149,00 |
| 13.02.2026 | 25,80 | 25,96 | 24,65 | 25,19 | -2,16% | 2.870,00 |
| 12.02.2026 | 25,63 | 25,77 | 25,02 | 25,75 | 1,78% | 5.758,00 |
| 11.02.2026 | 25,18 | 25,57 | 24,57 | 25,30 | 0,44% | 1.620,00 |
| 10.02.2026 | 24,75 | 25,28 | 24,54 | 25,19 | 2,65% | 860,00 |
| 09.02.2026 | 24,75 | 25,06 | 24,31 | 24,54 | -1,47% | 2.040,00 |
| 06.02.2026 | 24,53 | 24,95 | 24,35 | 24,90 | 1,14% | 2.519,00 |
| 05.02.2026 | 24,71 | 25,02 | 24,31 | 24,62 | -1,34% | 1.486,00 |
| 04.02.2026 | 23,89 | 25,17 | 23,72 | 24,96 | 4,87% | 598,00 |
| 03.02.2026 | 23,00 | 24,16 | 22,84 | 23,80 | 4,25% | 606,00 |
| 02.02.2026 | 22,79 | 23,25 | 22,63 | 22,83 | -0,52% | 2.243,00 |
| 30.01.2026 | 22,32 | 23,04 | 22,25 | 22,95 | 2,00% | 195,00 |
| 29.01.2026 | 21,95 | 22,51 | 21,82 | 22,50 | 2,06% | 1.449,00 |
| 28.01.2026 | 22,39 | 22,50 | 21,93 | 22,04 | -1,28% | 103,00 |
| 27.01.2026 | 23,19 | 23,53 | 22,29 | 22,33 | -3,33% | 1.322,00 |
| 26.01.2026 | 23,20 | 23,38 | 22,99 | 23,10 | -0,73% | 368,00 |
| 23.01.2026 | 23,81 | 23,82 | 23,16 | 23,27 | -2,55% | 1.155,00 |
| 22.01.2026 | 24,00 | 24,08 | 23,66 | 23,88 | 2,49% | 3.669,00 |
| 21.01.2026 | 23,22 | 23,70 | 23,03 | 23,30 | 1,02% | 1.254,00 |
| 20.01.2026 | 22,29 | 23,29 | 22,08 | 23,06 | 3,64% | 800,00 |
| 19.01.2026 | 22,35 | 22,40 | 22,18 | 22,25 | -2,28% | 1.421,00 |
| 16.01.2026 | 23,67 | 23,72 | 22,59 | 22,77 | -3,04% | 1.580,00 |
| 15.01.2026 | 23,35 | 23,53 | 22,99 | 23,49 | 0,34% | 339,00 |
| 14.01.2026 | 22,55 | 23,55 | 22,48 | 23,41 | 3,04% | 4.666,00 |
| 13.01.2026 | 22,81 | 23,13 | 22,47 | 22,72 | 0,13% | 2.430,00 |
| 12.01.2026 | 22,12 | 22,94 | 22,10 | 22,69 | 2,37% | 6.343,00 |