34,449$
0,46%
Echtzeit-Aktienkurs Brown-Forman Corp.
Bid:
Ask:
Aktienkurse zur Brown-Forman Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.01.2025 | 34,37 | 34,68 | 34,17 | 34,29 | 0,62% | 2.835.661,00 |
| 16.01.2025 | 33,70 | 34,11 | 33,40 | 34,08 | 1,16% | 2.330.593,00 |
| 15.01.2025 | 34,90 | 35,28 | 33,67 | 33,69 | -2,18% | 2.464.106,00 |
| 14.01.2025 | 34,65 | 35,05 | 34,18 | 34,44 | -0,09% | 2.747.738,00 |
| 13.01.2025 | 33,90 | 34,97 | 33,70 | 34,47 | 1,80% | 4.818.781,00 |
| 10.01.2025 | 35,28 | 35,28 | 33,50 | 33,86 | -5,92% | 4.017.705,00 |
| 08.01.2025 | 36,09 | 36,59 | 35,96 | 35,99 | -0,66% | 2.278.640,00 |
| 07.01.2025 | 37,18 | 37,22 | 36,10 | 36,23 | -1,66% | 2.941.765,00 |
| 06.01.2025 | 36,37 | 38,15 | 36,36 | 36,84 | 1,63% | 5.111.843,00 |
| 03.01.2025 | 36,57 | 37,00 | 35,55 | 36,25 | -2,50% | 3.211.988,00 |
| 02.01.2025 | 38,06 | 38,69 | 37,10 | 37,18 | -2,11% | 2.506.981,00 |
| 31.12.2024 | 38,00 | 38,27 | 37,75 | 37,98 | 0,69% | 2.363.156,00 |
| 30.12.2024 | 38,65 | 38,74 | 37,71 | 37,72 | -2,83% | 3.479.219,00 |
| 27.12.2024 | 39,35 | 39,70 | 38,73 | 38,82 | -1,70% | 2.235.863,00 |
| 26.12.2024 | 39,90 | 39,92 | 39,34 | 39,49 | -0,98% | 1.975.308,00 |
| 24.12.2024 | 40,20 | 40,39 | 39,45 | 39,88 | -0,70% | 1.405.551,00 |
| 23.12.2024 | 41,28 | 41,61 | 39,62 | 40,16 | -2,71% | 2.657.948,00 |
| 20.12.2024 | 41,24 | 41,68 | 40,92 | 41,28 | -0,19% | 5.400.364,00 |
| 19.12.2024 | 41,71 | 41,89 | 41,25 | 41,36 | 0,19% | 2.478.789,00 |
| 18.12.2024 | 42,36 | 42,68 | 41,25 | 41,28 | -3,42% | 2.012.052,00 |
| 17.12.2024 | 43,19 | 43,63 | 42,62 | 42,74 | -2,20% | 2.457.502,00 |
| 16.12.2024 | 44,49 | 44,94 | 43,69 | 43,70 | -2,85% | 3.742.401,00 |
| 13.12.2024 | 44,75 | 45,26 | 44,40 | 44,98 | 0,04% | 1.232.933,00 |
| 12.12.2024 | 45,16 | 45,49 | 44,70 | 44,96 | -0,04% | 2.395.717,00 |
| 11.12.2024 | 45,25 | 45,83 | 44,83 | 44,98 | -0,44% | 2.922.904,00 |
| 10.12.2024 | 45,15 | 45,31 | 44,50 | 45,18 | -0,09% | 3.917.733,00 |
| 09.12.2024 | 44,22 | 45,60 | 43,98 | 45,22 | 1,82% | 3.534.103,00 |
| 06.12.2024 | 45,14 | 45,41 | 44,13 | 44,41 | -2,14% | 3.632.739,00 |
| 05.12.2024 | 45,54 | 46,22 | 44,05 | 45,38 | 10,68% | 6.334.430,00 |
| 04.12.2024 | 40,84 | 41,39 | 40,52 | 41,00 | -0,94% | 3.124.126,00 |
| 03.12.2024 | 42,11 | 42,18 | 41,34 | 41,39 | -1,87% | 2.170.492,00 |
| 02.12.2024 | 42,00 | 42,39 | 41,44 | 42,18 | 0,24% | 2.289.530,00 |
| 29.11.2024 | 41,59 | 42,12 | 41,59 | 42,08 | 0,91% | 1.149.054,00 |
| 27.11.2024 | 41,58 | 42,21 | 41,37 | 41,70 | 0,80% | 2.266.387,00 |
| 26.11.2024 | 42,40 | 42,40 | 40,95 | 41,37 | -2,82% | 2.499.518,00 |
| 25.11.2024 | 41,98 | 43,65 | 41,98 | 42,57 | 2,90% | 3.651.474,00 |
| 22.11.2024 | 41,23 | 41,86 | 40,98 | 41,37 | 1,67% | 2.858.778,00 |
| 21.11.2024 | 40,58 | 40,97 | 40,25 | 40,69 | 0,97% | 1.858.347,00 |
| 20.11.2024 | 40,05 | 40,41 | 39,95 | 40,30 | 0,20% | 1.576.201,00 |
| 19.11.2024 | 40,22 | 40,48 | 39,98 | 40,22 | -0,47% | 1.945.468,00 |
| 18.11.2024 | 40,63 | 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 |