26,756$
0,85%
Echtzeit-Aktienkurs Brown-Forman Corp.
Bid:
Ask:
Aktienkurse zur Brown-Forman Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.11.2025 | 26,49 | 27,23 | 26,49 | 26,56 | 0,11% | - |
| 06.11.2025 | 26,78 | 27,32 | 26,50 | 26,53 | -1,99% | 4.787.435,00 |
| 05.11.2025 | 27,25 | 27,57 | 27,06 | 27,07 | -1,06% | 4.426.221,00 |
| 04.11.2025 | 27,40 | 27,92 | 27,05 | 27,36 | -0,62% | 3.534.034,00 |
| 03.11.2025 | 27,24 | 28,06 | 27,14 | 27,53 | 1,10% | 5.138.570,00 |
| 31.10.2025 | 26,41 | 27,39 | 26,30 | 27,23 | 2,10% | 4.741.771,00 |
| 30.10.2025 | 26,65 | 27,25 | 26,51 | 26,67 | -0,45% | 3.551.637,00 |
| 29.10.2025 | 28,07 | 28,19 | 26,75 | 26,79 | -5,07% | 2.862.363,00 |
| 28.10.2025 | 28,32 | 28,69 | 28,08 | 28,22 | -0,98% | 3.271.267,00 |
| 27.10.2025 | 27,96 | 28,68 | 27,96 | 28,50 | 1,97% | 3.312.235,00 |
| 24.10.2025 | 28,22 | 28,27 | 27,87 | 27,95 | -0,58% | 2.400.686,00 |
| 23.10.2025 | 28,13 | 28,19 | 27,89 | 28,11 | 0,08% | 2.514.509,00 |
| 22.10.2025 | 28,70 | 28,76 | 28,07 | 28,09 | -2,13% | 2.955.476,00 |
| 21.10.2025 | 29,10 | 29,15 | 28,47 | 28,70 | -0,80% | 3.146.655,00 |
| 20.10.2025 | 28,95 | 29,33 | 28,74 | 28,93 | 0,94% | 2.853.156,00 |
| 17.10.2025 | 28,36 | 28,80 | 28,26 | 28,66 | 1,34% | - |
| 16.10.2025 | 27,33 | 28,53 | 27,27 | 28,28 | 4,12% | 3.812.981,00 |
| 15.10.2025 | 27,66 | 27,66 | 26,50 | 27,16 | -1,34% | 3.866.765,00 |
| 14.10.2025 | 26,61 | 27,57 | 26,61 | 27,53 | 2,23% | 4.548.866,00 |
| 13.10.2025 | 26,83 | 27,54 | 26,72 | 26,93 | 0,86% | 3.792.261,00 |
| 10.10.2025 | 27,84 | 27,84 | 26,69 | 26,70 | -2,48% | 2.622.201,00 |
| 09.10.2025 | 27,88 | 27,89 | 27,32 | 27,38 | -1,55% | 3.315.028,00 |
| 08.10.2025 | 27,85 | 27,89 | 27,50 | 27,81 | -0,14% | 2.683.539,00 |
| 07.10.2025 | 27,86 | 27,90 | 27,50 | 27,85 | 1,13% | 2.922.860,00 |
| 06.10.2025 | 27,78 | 27,90 | 27,34 | 27,54 | -1,54% | 1.940.749,00 |
| 03.10.2025 | 27,74 | 28,16 | 27,73 | 27,97 | 1,05% | 2.563.411,00 |
| 02.10.2025 | 27,76 | 28,96 | 27,56 | 27,68 | 0,47% | 4.778.706,00 |
| 01.10.2025 | 27,05 | 27,72 | 26,96 | 27,55 | 1,74% | 3.863.693,00 |
| 30.09.2025 | 27,18 | 27,25 | 26,78 | 27,08 | 0,04% | 3.514.146,00 |
| 29.09.2025 | 27,28 | 27,28 | 26,87 | 27,07 | -0,11% | 2.778.423,00 |
| 26.09.2025 | 27,00 | 27,23 | 26,71 | 27,10 | 1,35% | 2.424.997,00 |
| 25.09.2025 | 27,65 | 27,72 | 26,73 | 26,74 | -3,26% | 3.459.017,00 |
| 24.09.2025 | 26,88 | 27,73 | 26,87 | 27,64 | 2,26% | 2.566.540,00 |
| 23.09.2025 | 27,11 | 27,23 | 26,82 | 27,03 | 0,60% | 3.221.054,00 |
| 22.09.2025 | 27,22 | 27,32 | 26,77 | 26,87 | -2,22% | 3.236.159,00 |
| 19.09.2025 | 27,66 | 27,71 | 27,20 | 27,48 | 0,00% | 8.297.569,00 |
| 18.09.2025 | 27,35 | 27,84 | 27,35 | 27,48 | 0,18% | 3.104.657,00 |
| 17.09.2025 | 27,43 | 28,11 | 27,39 | 27,43 | 0,40% | 3.298.201,00 |
| 16.09.2025 | 27,40 | 27,60 | 27,12 | 27,32 | -0,15% | 3.089.873,00 |
| 15.09.2025 | 27,78 | 27,90 | 27,11 | 27,36 | -0,55% | 3.388.844,00 |
| 12.09.2025 | 27,47 | 27,56 | 26,88 | 27,51 | 0,26% | 3.114.255,00 |
| 11.09.2025 | 27,29 | 27,63 | 27,18 | 27,44 | 0,62% | 3.342.947,00 |
| 10.09.2025 | 27,29 | 27,51 | 27,19 | 27,27 | -0,69% | 3.007.995,00 |
| 09.09.2025 | 27,51 | 28,14 | 27,45 | 27,46 | -0,47% | 2.921.258,00 |
| 08.09.2025 | 28,56 | 28,70 | 27,40 | 27,59 | -4,57% | 3.764.385,00 |
| 05.09.2025 | 28,14 | 28,99 | 27,95 | 28,91 | 2,52% | 3.472.112,00 |
| 04.09.2025 | 28,49 | 28,57 | 27,91 | 28,20 | 0,00% | 3.411.933,00 |
| 03.09.2025 | 28,72 | 28,96 | 28,06 | 28,20 | -3,23% | 3.453.836,00 |
| 02.09.2025 | 29,33 | 29,74 | 28,78 | 29,14 | -2,67% | 3.448.740,00 |
| 29.08.2025 | 29,11 | 30,01 | 28,95 | 29,94 | 3,35% | 5.362.704,00 |
| 28.08.2025 | 31,52 | 31,61 | 28,68 | 28,97 | -4,86% | 6.616.518,00 |
| 27.08.2025 | 29,72 | 30,45 | 29,56 | 30,45 | 2,01% | 4.117.768,00 |
| 26.08.2025 | 30,72 | 30,86 | 29,44 | 29,85 | -3,83% | 4.504.638,00 |
| 25.08.2025 | 30,82 | 31,05 | 30,65 | 31,04 | -0,70% | 3.236.898,00 |
| 22.08.2025 | 30,59 | 31,27 | 30,57 | 31,26 | 2,63% | 2.849.361,00 |
| 21.08.2025 | 30,32 | 30,46 | 30,00 | 30,46 | 0,10% | 3.988.900,00 |
| 20.08.2025 | 30,61 | 31,06 | 30,25 | 30,43 | -0,49% | 2.897.014,00 |
| 19.08.2025 | 30,94 | 31,28 | 30,32 | 30,58 | 0,26% | 3.451.434,00 |
| 18.08.2025 | 30,35 | 30,97 | 30,34 | 30,50 | 0,23% | 3.131.400,00 |
| 15.08.2025 | 30,33 | 30,45 | 29,68 | 30,43 | 0,83% | 3.504.687,00 |
| 14.08.2025 | 30,43 | 30,61 | 30,04 | 30,18 | -2,17% | 2.019.946,00 |
| 13.08.2025 | 30,60 | 30,98 | 30,12 | 30,85 | 1,05% | 3.109.963,00 |
| 12.08.2025 | 30,87 | 31,06 | 30,08 | 30,53 | -0,72% | 3.213.828,00 |
| 11.08.2025 | 30,77 | 31,28 | 30,70 | 30,75 | -0,13% | 2.526.900,00 |
| 08.08.2025 | 30,45 | 30,89 | 30,18 | 30,79 | -0,65% | 2.939.080,00 |
| 07.08.2025 | 30,80 | 31,12 | 30,58 | 30,99 | 1,57% | 2.819.482,00 |
| 06.08.2025 | 30,54 | 30,85 | 30,22 | 30,51 | 0,56% | 3.336.411,00 |
| 05.08.2025 | 29,74 | 30,60 | 29,66 | 30,34 | 2,33% | 2.575.222,00 |
| 04.08.2025 | 28,77 | 29,74 | 28,70 | 29,65 | 3,13% | 3.117.668,00 |
| 01.08.2025 | 29,10 | 29,15 | 28,24 | 28,75 | -0,35% | 3.717.737,00 |
| 31.07.2025 | 28,56 | 28,93 | 28,43 | 28,85 | -1,80% | 5.935.647,00 |
| 30.07.2025 | 30,15 | 30,31 | 29,15 | 29,38 | -3,16% | 2.554.774,00 |
| 29.07.2025 | 30,33 | 30,38 | 30,02 | 30,34 | 0,07% | 2.586.993,00 |
| 28.07.2025 | 30,65 | 30,86 | 30,22 | 30,32 | -2,07% | 3.120.978,00 |
| 25.07.2025 | 31,23 | 31,23 | 30,53 | 30,96 | -0,61% | 2.647.805,00 |
| 24.07.2025 | 30,73 | 31,33 | 30,59 | 31,15 | 0,81% | 3.417.756,00 |
| 23.07.2025 | 30,29 | 31,15 | 29,93 | 30,90 | 2,35% | 5.841.030,00 |
| 22.07.2025 | 28,57 | 30,22 | 28,42 | 30,19 | 6,49% | 5.425.520,00 |
| 21.07.2025 | 29,08 | 29,22 | 28,29 | 28,35 | -1,97% | 3.098.187,00 |
| 18.07.2025 | 29,24 | 29,37 | 28,69 | 28,92 | -0,41% | 3.807.708,00 |
| 17.07.2025 | 27,68 | 29,16 | 27,68 | 29,04 | 4,95% | 4.767.120,00 |
| 16.07.2025 | 27,58 | 27,91 | 27,20 | 27,67 | 0,65% | 4.830.825,00 |
| 15.07.2025 | 28,35 | 28,35 | 27,47 | 27,49 | -2,59% | 4.232.447,00 |
| 14.07.2025 | 29,01 | 29,05 | 28,13 | 28,22 | -2,72% | 5.178.817,00 |
| 11.07.2025 | 28,67 | 29,27 | 28,48 | 29,01 | -0,28% | 2.947.414,00 |
| 10.07.2025 | 28,44 | 29,61 | 28,29 | 29,09 | 2,72% | 4.655.013,00 |
| 09.07.2025 | 28,56 | 28,74 | 27,83 | 28,32 | -0,53% | 4.432.774,00 |
| 08.07.2025 | 27,71 | 28,61 | 27,63 | 28,47 | 2,48% | 4.487.389,00 |
| 07.07.2025 | 28,13 | 28,17 | 27,60 | 27,78 | -1,73% | 5.544.547,00 |
| 03.07.2025 | 28,66 | 28,70 | 28,27 | 28,27 | -1,53% | 2.183.461,00 |
| 02.07.2025 | 28,15 | 28,96 | 27,98 | 28,71 | 3,09% | 4.018.752,00 |
| 01.07.2025 | 26,91 | 28,08 | 26,75 | 27,85 | 3,49% | 5.433.393,00 |
| 30.06.2025 | 26,50 | 27,03 | 26,41 | 26,91 | 1,70% | 4.130.144,00 |
| 27.06.2025 | 26,38 | 26,57 | 26,15 | 26,46 | 1,03% | 5.011.058,00 |
| 26.06.2025 | 26,04 | 26,34 | 25,98 | 26,19 | 0,50% | 5.784.363,00 |
| 25.06.2025 | 26,04 | 26,29 | 25,80 | 26,06 | -0,87% | 3.686.169,00 |
| 24.06.2025 | 26,57 | 26,68 | 26,27 | 26,29 | -0,72% | 4.771.526,00 |
| 23.06.2025 | 25,86 | 26,64 | 25,61 | 26,48 | 3,12% | 7.651.783,00 |
| 20.06.2025 | 25,75 | 26,23 | 25,63 | 25,68 | 0,12% | 15.733.536,00 |
| 18.06.2025 | 25,72 | 26,18 | 25,58 | 25,65 | -0,62% | 6.797.157,00 |