40,474$
0,16%
Echtzeit-Aktienkurs Brown-Forman Corp.
Bid:
Ask:
Aktienkurse zur Brown-Forman Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.11.2024 | 40,64 | 41,05 | 40,36 | 40,41 | -0,96% | 1.462.700,00 |
| 15.11.2024 | 40,95 | 41,46 | 40,60 | 40,80 | -0,49% | 2.387.894,00 |
| 14.11.2024 | 40,58 | 41,20 | 40,38 | 41,00 | 1,16% | 2.336.108,00 |
| 13.11.2024 | 40,42 | 40,58 | 40,08 | 40,53 | -0,32% | 2.043.646,00 |
| 12.11.2024 | 40,97 | 41,10 | 40,33 | 40,66 | -0,78% | 2.244.430,00 |
| 11.11.2024 | 40,96 | 41,47 | 40,77 | 40,98 | 0,52% | 3.349.590,00 |
| 08.11.2024 | 41,60 | 41,73 | 40,67 | 40,77 | -2,21% | 1.966.351,00 |
| 07.11.2024 | 41,96 | 42,37 | 41,56 | 41,69 | 0,10% | 2.034.407,00 |
| 06.11.2024 | 43,56 | 43,68 | 40,93 | 41,65 | -4,78% | 4.131.786,00 |
| 05.11.2024 | 43,51 | 43,81 | 43,23 | 43,74 | -0,11% | 1.414.976,00 |
| 04.11.2024 | 43,94 | 44,48 | 43,46 | 43,79 | 0,46% | 2.373.785,00 |
| 01.11.2024 | 44,62 | 44,70 | 43,57 | 43,59 | -1,00% | 2.095.732,00 |
| 31.10.2024 | 45,45 | 45,62 | 44,00 | 44,03 | -3,10% | 3.495.018,00 |
| 30.10.2024 | 46,71 | 47,16 | 45,35 | 45,44 | -2,76% | 2.751.254,00 |
| 29.10.2024 | 48,24 | 48,40 | 46,42 | 46,73 | -3,35% | 2.169.066,00 |
| 28.10.2024 | 48,69 | 48,97 | 48,20 | 48,35 | -0,04% | 1.512.243,00 |
| 25.10.2024 | 48,98 | 49,17 | 48,16 | 48,37 | -1,25% | 1.402.613,00 |
| 24.10.2024 | 48,89 | 49,03 | 48,60 | 48,98 | 0,39% | 1.173.381,00 |
| 23.10.2024 | 48,38 | 48,83 | 48,12 | 48,79 | 0,14% | 1.390.459,00 |
| 22.10.2024 | 48,37 | 48,74 | 47,96 | 48,72 | 0,74% | 997.359,00 |
| 21.10.2024 | 48,76 | 48,93 | 48,22 | 48,36 | -1,25% | 1.266.449,00 |
| 18.10.2024 | 49,88 | 49,89 | 48,36 | 48,97 | -1,15% | 2.831.393,00 |
| 17.10.2024 | 49,63 | 49,67 | 49,09 | 49,54 | 0,24% | 1.363.732,00 |
| 16.10.2024 | 48,68 | 49,57 | 48,60 | 49,42 | 1,42% | 1.704.618,00 |
| 15.10.2024 | 48,68 | 49,51 | 48,21 | 48,73 | 0,08% | 2.148.336,00 |
| 14.10.2024 | 48,44 | 48,80 | 48,03 | 48,69 | 0,83% | 1.723.344,00 |
| 11.10.2024 | 47,44 | 48,73 | 47,41 | 48,29 | 1,79% | 1.633.184,00 |
| 10.10.2024 | 46,79 | 47,49 | 46,52 | 47,44 | 2,20% | 1.451.105,00 |
| 09.10.2024 | 46,59 | 46,86 | 46,14 | 46,42 | -0,39% | 1.586.213,00 |
| 08.10.2024 | 46,85 | 47,00 | 46,35 | 46,60 | -1,04% | 1.347.255,00 |
| 07.10.2024 | 47,57 | 47,76 | 46,72 | 47,09 | -0,57% | 1.432.495,00 |
| 04.10.2024 | 47,65 | 47,92 | 47,10 | 47,36 | -0,50% | 1.406.825,00 |
| 03.10.2024 | 47,88 | 47,91 | 47,30 | 47,60 | -1,51% | 3.300.422,00 |
| 02.10.2024 | 48,69 | 48,70 | 48,20 | 48,33 | -0,84% | 1.934.197,00 |
| 01.10.2024 | 49,23 | 49,47 | 48,72 | 48,74 | -0,93% | 2.532.875,00 |
| 30.09.2024 | 49,20 | 49,47 | 48,78 | 49,20 | 1,78% | 2.523.811,00 |
| 27.09.2024 | 47,85 | 48,73 | 47,85 | 48,34 | 1,62% | 1.750.501,00 |
| 26.09.2024 | 46,77 | 47,76 | 46,70 | 47,57 | 3,41% | 3.819.064,00 |
| 25.09.2024 | 47,15 | 47,35 | 45,74 | 46,00 | -1,92% | 2.151.625,00 |
| 24.09.2024 | 47,41 | 47,48 | 46,87 | 46,90 | -0,30% | 2.808.542,00 |
| 23.09.2024 | 46,35 | 47,54 | 46,34 | 47,04 | 1,44% | 3.174.139,00 |
| 20.09.2024 | 47,62 | 48,10 | 46,16 | 46,37 | -2,91% | 14.162.248,00 |
| 19.09.2024 | 48,00 | 48,57 | 47,69 | 47,76 | 0,15% | 2.510.922,00 |
| 18.09.2024 | 47,10 | 47,93 | 46,99 | 47,69 | 1,38% | 2.880.074,00 |
| 17.09.2024 | 46,75 | 47,89 | 46,74 | 47,04 | 0,90% | 2.141.167,00 |
| 16.09.2024 | 46,77 | 47,18 | 46,41 | 46,62 | 0,34% | 2.234.476,00 |
| 13.09.2024 | 46,40 | 46,75 | 45,81 | 46,46 | 0,80% | 1.674.743,00 |
| 12.09.2024 | 45,56 | 46,33 | 45,18 | 46,09 | 1,14% | 1.219.656,00 |
| 11.09.2024 | 45,63 | 45,66 | 44,82 | 45,57 | -0,02% | 1.285.846,00 |
| 10.09.2024 | 46,40 | 46,40 | 45,32 | 45,58 | -1,64% | 1.505.461,00 |
| 09.09.2024 | 45,19 | 47,00 | 44,92 | 46,34 | 2,66% | 2.778.163,00 |
| 06.09.2024 | 45,16 | 45,58 | 44,91 | 45,14 | -0,18% | 1.955.987,00 |
| 05.09.2024 | 45,37 | 45,88 | 45,12 | 45,22 | -0,02% | 1.326.791,00 |
| 04.09.2024 | 45,91 | 46,34 | 45,00 | 45,23 | -1,35% | 1.683.112,00 |
| 03.09.2024 | 45,18 | 46,33 | 45,12 | 45,85 | 0,57% | 2.106.987,00 |
| 30.08.2024 | 45,66 | 45,96 | 45,25 | 45,59 | 0,33% | 2.684.790,00 |
| 29.08.2024 | 45,19 | 46,26 | 44,47 | 45,44 | 1,32% | 3.045.671,00 |
| 28.08.2024 | 45,33 | 45,59 | 44,59 | 44,85 | -0,55% | 1.978.255,00 |
| 27.08.2024 | 45,45 | 45,64 | 44,56 | 45,10 | -0,62% | 1.496.772,00 |
| 26.08.2024 | 45,50 | 46,06 | 45,34 | 45,38 | 0,11% | 1.359.578,00 |
| 23.08.2024 | 45,20 | 45,63 | 45,01 | 45,33 | 0,51% | 1.154.377,00 |
| 22.08.2024 | 45,20 | 45,27 | 44,64 | 45,10 | -0,13% | 1.621.209,00 |
| 21.08.2024 | 44,96 | 45,58 | 44,85 | 45,16 | 1,41% | 1.265.403,00 |
| 20.08.2024 | 44,65 | 44,74 | 44,32 | 44,53 | -0,80% | 1.392.429,00 |
| 19.08.2024 | 45,25 | 45,56 | 44,81 | 44,89 | -0,64% | 1.300.189,00 |
| 16.08.2024 | 44,67 | 45,22 | 44,31 | 45,18 | 0,42% | 1.766.918,00 |
| 15.08.2024 | 44,72 | 45,15 | 44,72 | 44,99 | 1,08% | 1.136.148,00 |
| 14.08.2024 | 44,35 | 44,72 | 44,06 | 44,51 | 0,27% | 942.119,00 |
| 13.08.2024 | 44,03 | 44,58 | 43,82 | 44,39 | 0,98% | 1.271.882,00 |
| 12.08.2024 | 44,56 | 44,78 | 43,91 | 43,96 | -1,15% | 1.223.868,00 |
| 09.08.2024 | 44,20 | 44,58 | 43,96 | 44,47 | 0,27% | 1.248.582,00 |
| 08.08.2024 | 44,66 | 45,04 | 44,34 | 44,35 | -1,22% | 1.357.031,00 |
| 07.08.2024 | 44,57 | 45,51 | 44,48 | 44,90 | 0,99% | 1.555.005,00 |
| 06.08.2024 | 45,04 | 45,55 | 44,45 | 44,46 | 0,23% | 1.716.057,00 |
| 05.08.2024 | 45,10 | 45,80 | 44,31 | 44,36 | -2,31% | 1.876.406,00 |
| 02.08.2024 | 45,09 | 45,98 | 44,53 | 45,41 | 1,43% | 2.244.439,00 |
| 01.08.2024 | 45,41 | 45,75 | 44,42 | 44,77 | -0,86% | 1.707.928,00 |
| 31.07.2024 | 44,73 | 45,27 | 44,23 | 45,16 | 1,57% | 3.054.408,00 |
| 30.07.2024 | 44,79 | 44,79 | 43,76 | 44,46 | -1,72% | 1.958.945,00 |
| 29.07.2024 | 45,55 | 45,77 | 44,85 | 45,24 | -1,16% | 1.677.676,00 |
| 26.07.2024 | 45,00 | 45,86 | 44,62 | 45,77 | 1,55% | 1.392.674,00 |
| 25.07.2024 | 44,03 | 45,40 | 43,77 | 45,07 | 3,09% | 1.857.605,00 |
| 24.07.2024 | 43,47 | 43,98 | 43,24 | 43,72 | 0,51% | 1.415.923,00 |
| 23.07.2024 | 43,71 | 43,88 | 43,46 | 43,50 | -0,05% | 1.528.386,00 |
| 22.07.2024 | 44,03 | 44,03 | 42,84 | 43,52 | 0,09% | 1.342.656,00 |
| 19.07.2024 | 43,92 | 43,92 | 42,82 | 43,48 | -0,59% | 1.228.239,00 |
| 18.07.2024 | 44,34 | 44,99 | 43,62 | 43,74 | -1,99% | 1.827.135,00 |
| 17.07.2024 | 43,87 | 44,80 | 43,70 | 44,63 | 1,99% | 2.349.509,00 |
| 16.07.2024 | 43,73 | 44,22 | 43,22 | 43,76 | -0,36% | 2.020.191,00 |
| 15.07.2024 | 44,33 | 44,50 | 43,83 | 43,92 | -0,57% | 2.100.409,00 |
| 12.07.2024 | 43,67 | 44,31 | 43,44 | 44,17 | 1,70% | 1.674.716,00 |
| 11.07.2024 | 43,00 | 44,81 | 42,98 | 43,43 | 1,80% | 2.789.344,00 |
| 10.07.2024 | 41,77 | 42,82 | 41,52 | 42,66 | 2,80% | 1.999.847,00 |
| 09.07.2024 | 41,99 | 42,28 | 41,42 | 41,50 | -1,33% | 1.787.120,00 |
| 08.07.2024 | 42,50 | 42,55 | 41,55 | 42,06 | -0,78% | 1.689.290,00 |
| 05.07.2024 | 41,88 | 42,49 | 41,67 | 42,39 | 1,29% | 1.453.388,00 |
| 03.07.2024 | 42,67 | 42,78 | 41,82 | 41,85 | -1,48% | 1.124.796,00 |
| 02.07.2024 | 42,25 | 42,62 | 41,95 | 42,48 | 0,88% | 2.283.498,00 |
| 01.07.2024 | 43,17 | 43,69 | 42,10 | 42,11 | -2,50% | 2.021.355,00 |
| 28.06.2024 | 43,29 | 43,64 | 42,81 | 43,19 | -0,39% | 5.687.460,00 |