26,376$
-0,62%
Echtzeit-Aktienkurs Brown-Forman Corp
Bid:
Ask:
Aktienkurse zur Brown-Forman Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.10.2026 | 26,36 | 26,58 | 26,23 | 26,39 | -0,57% | 2.157.536,00 |
| 08.10.2026 | 25,94 | 27,02 | 25,94 | 26,54 | 2,31% | 3.842.610,00 |
| 07.10.2026 | 26,40 | 26,54 | 25,93 | 25,94 | -1,56% | 1.723.596,00 |
| 06.10.2026 | 26,51 | 26,63 | 26,25 | 26,35 | 0,30% | 2.251.904,00 |
| 05.10.2026 | 25,90 | 26,41 | 25,69 | 26,27 | 0,42% | 2.325.861,00 |
| 02.10.2026 | 26,26 | 26,37 | 25,85 | 26,16 | 0,73% | 1.702.323,00 |
| 01.10.2026 | 26,11 | 26,39 | 25,78 | 25,97 | -0,88% | 2.032.255,00 |
| 30.09.2026 | 26,60 | 26,60 | 26,03 | 26,20 | -0,34% | 2.193.884,00 |
| 29.09.2026 | 25,78 | 26,32 | 25,72 | 26,29 | 1,00% | 1.487.997,00 |
| 28.09.2026 | 26,10 | 26,21 | 25,55 | 26,03 | -0,50% | 2.041.870,00 |
| 25.09.2026 | 26,03 | 26,31 | 25,90 | 26,16 | 0,62% | 1.504.871,00 |
| 24.09.2026 | 26,54 | 26,62 | 25,99 | 26,00 | -1,10% | 1.804.097,00 |
| 23.09.2026 | 26,50 | 26,58 | 26,04 | 26,29 | -1,02% | 1.937.671,00 |
| 22.09.2026 | 26,49 | 26,87 | 26,37 | 26,56 | 1,57% | 2.079.424,00 |
| 21.09.2026 | 25,99 | 26,39 | 25,70 | 26,15 | 0,81% | 2.369.830,00 |
| 18.09.2026 | 26,28 | 26,47 | 25,79 | 25,94 | -2,11% | 8.003.539,00 |
| 17.09.2026 | 25,90 | 26,74 | 25,84 | 26,50 | 2,95% | 2.782.626,00 |
| 16.09.2026 | 26,20 | 26,49 | 25,55 | 25,74 | -1,68% | 2.281.290,00 |
| 15.09.2026 | 26,02 | 26,42 | 25,95 | 26,18 | -0,23% | 2.208.119,00 |
| 14.09.2026 | 26,70 | 27,05 | 26,15 | 26,24 | 0,08% | 2.887.643,00 |
| 11.09.2026 | 26,70 | 26,89 | 26,10 | 26,22 | -1,39% | 2.586.779,00 |
| 10.09.2026 | 26,21 | 26,65 | 26,09 | 26,59 | 1,68% | 1.926.545,00 |
| 09.09.2026 | 26,31 | 26,69 | 26,08 | 26,15 | -0,91% | 2.149.238,00 |
| 08.09.2026 | 26,81 | 27,36 | 26,39 | 26,39 | -1,27% | 3.219.772,00 |
| 04.09.2026 | 27,48 | 27,56 | 26,54 | 26,73 | -2,84% | 1.991.516,00 |
| 03.09.2026 | 27,12 | 27,61 | 26,99 | 27,51 | 0,47% | 2.400.245,00 |
| 02.09.2026 | 26,96 | 27,91 | 26,74 | 27,38 | 3,87% | 4.039.183,00 |
| 01.09.2026 | 26,57 | 26,84 | 26,24 | 26,36 | -0,79% | 3.182.270,00 |
| 31.08.2026 | 27,15 | 27,17 | 26,49 | 26,57 | -2,39% | 2.420.761,00 |
| 28.08.2026 | 27,58 | 27,66 | 27,16 | 27,22 | -0,22% | 1.396.787,00 |
| 27.08.2026 | 27,15 | 27,89 | 27,15 | 27,28 | -2,81% | 1.762.677,00 |
| 26.08.2026 | 28,38 | 28,41 | 27,88 | 28,07 | -0,39% | 1.244.742,00 |
| 25.08.2026 | 28,39 | 28,50 | 28,00 | 28,18 | -1,98% | 2.142.821,00 |
| 24.08.2026 | 28,68 | 29,31 | 28,62 | 28,75 | 1,09% | 1.938.726,00 |
| 21.08.2026 | 28,16 | 28,49 | 28,02 | 28,44 | 0,11% | 2.256.091,00 |
| 20.08.2026 | 28,18 | 28,53 | 27,89 | 28,41 | -0,07% | 2.068.007,00 |
| 19.08.2026 | 27,50 | 28,73 | 27,38 | 28,43 | 4,71% | 2.691.726,00 |
| 18.08.2026 | 27,90 | 27,90 | 27,15 | 27,15 | -1,56% | 2.449.208,00 |
| 17.08.2026 | 28,17 | 28,17 | 27,42 | 27,58 | -2,96% | 1.606.988,00 |
| 14.08.2026 | 27,92 | 28,46 | 27,80 | 28,42 | 1,39% | 1.297.245,00 |
| 13.08.2026 | 28,27 | 28,54 | 27,83 | 28,03 | 0,39% | 1.434.918,00 |
| 12.08.2026 | 27,64 | 28,04 | 27,56 | 27,92 | -0,39% | 1.120.052,00 |
| 11.08.2026 | 28,11 | 28,11 | 27,65 | 28,03 | -0,57% | 1.221.390,00 |
| 10.08.2026 | 28,26 | 28,60 | 27,92 | 28,19 | -1,16% | 1.759.702,00 |
| 07.08.2026 | 28,31 | 28,70 | 28,24 | 28,52 | 0,88% | 2.219.964,00 |
| 06.08.2026 | 29,01 | 29,11 | 28,13 | 28,27 | -0,39% | 1.505.866,00 |
| 05.08.2026 | 28,71 | 28,71 | 28,08 | 28,38 | -0,32% | 1.695.671,00 |
| 04.08.2026 | 27,73 | 28,50 | 27,12 | 28,47 | 2,37% | 2.172.856,00 |
| 03.08.2026 | 28,84 | 29,31 | 27,80 | 27,81 | -3,20% | 2.218.338,00 |
| 31.07.2026 | 28,81 | 28,93 | 28,40 | 28,73 | -0,35% | 2.932.126,00 |
| 30.07.2026 | 28,90 | 29,16 | 28,35 | 28,83 | -2,34% | 2.220.651,00 |
| 29.07.2026 | 28,45 | 29,69 | 28,30 | 29,52 | 2,15% | 3.055.536,00 |
| 28.07.2026 | 28,00 | 29,36 | 27,86 | 28,90 | 5,47% | 6.501.837,00 |
| 27.07.2026 | 26,41 | 27,51 | 26,27 | 27,40 | 5,06% | 2.416.302,00 |
| 24.07.2026 | 25,81 | 26,21 | 25,69 | 26,08 | 1,48% | 1.128.210,00 |
| 23.07.2026 | 26,10 | 26,22 | 25,50 | 25,70 | -2,69% | 1.503.297,00 |
| 22.07.2026 | 26,65 | 26,70 | 26,18 | 26,41 | 0,46% | 1.470.090,00 |
| 21.07.2026 | 26,22 | 26,38 | 25,95 | 26,29 | -0,45% | 2.082.019,00 |
| 20.07.2026 | 25,70 | 26,59 | 25,45 | 26,41 | 3,24% | 2.663.171,00 |
| 17.07.2026 | 26,22 | 26,42 | 25,53 | 25,58 | -1,46% | 2.904.250,00 |
| 16.07.2026 | 25,38 | 26,03 | 25,21 | 25,96 | 3,55% | 2.680.484,00 |
| 15.07.2026 | 24,99 | 25,27 | 24,98 | 25,07 | -0,12% | 2.158.992,00 |
| 14.07.2026 | 26,04 | 26,04 | 24,90 | 25,10 | -4,38% | 3.303.029,00 |
| 13.07.2026 | 26,61 | 27,02 | 26,03 | 26,25 | 0,31% | 1.938.810,00 |
| 10.07.2026 | 25,53 | 26,31 | 25,39 | 26,17 | 3,77% | 2.245.238,00 |
| 09.07.2026 | 25,60 | 25,74 | 25,06 | 25,22 | -2,17% | 3.408.203,00 |
| 08.07.2026 | 26,13 | 26,14 | 25,69 | 25,78 | -0,50% | 1.785.540,00 |
| 07.07.2026 | 26,63 | 27,06 | 25,87 | 25,91 | 0,62% | 1.954.587,00 |
| 06.07.2026 | 25,75 | 25,92 | 25,00 | 25,75 | -1,57% | 2.949.153,00 |
| 02.07.2026 | 26,04 | 26,34 | 25,91 | 26,16 | 1,28% | 2.581.689,00 |
| 01.07.2026 | 26,47 | 26,95 | 25,58 | 25,83 | -3,08% | 2.912.153,00 |
| 30.06.2026 | 27,46 | 27,55 | 26,60 | 26,65 | -3,86% | 2.976.848,00 |
| 29.06.2026 | 27,80 | 28,07 | 27,48 | 27,72 | -0,86% | 2.429.987,00 |
| 26.06.2026 | 27,38 | 28,00 | 27,18 | 27,96 | 1,01% | 4.889.271,00 |
| 25.06.2026 | 27,30 | 28,00 | 27,02 | 27,68 | -0,43% | 3.227.406,00 |
| 24.06.2026 | 27,47 | 27,85 | 27,28 | 27,80 | 2,06% | 2.710.245,00 |
| 23.06.2026 | 27,33 | 27,69 | 27,15 | 27,24 | -0,07% | 2.297.272,00 |
| 22.06.2026 | 26,56 | 27,58 | 26,45 | 27,26 | 2,63% | 4.071.346,00 |
| 19.06.2026 | 26,62 | 26,64 | 26,56 | 26,56 | -0,30% | - |
| 18.06.2026 | 25,88 | 26,85 | 25,61 | 26,64 | 4,43% | 7.148.262,00 |
| 17.06.2026 | 26,48 | 26,58 | 25,27 | 25,51 | -4,13% | 3.038.279,00 |
| 16.06.2026 | 27,03 | 27,23 | 26,47 | 26,61 | -1,22% | 2.147.018,00 |
| 15.06.2026 | 26,94 | 27,36 | 26,88 | 26,94 | -0,26% | 2.981.053,00 |
| 12.06.2026 | 26,77 | 27,08 | 26,45 | 27,01 | 1,24% | 2.186.599,00 |
| 11.06.2026 | 26,79 | 26,89 | 26,41 | 26,68 | 0,57% | 1.854.082,00 |
| 10.06.2026 | 26,51 | 26,75 | 26,30 | 26,53 | -0,75% | 2.405.682,00 |
| 09.06.2026 | 26,51 | 26,80 | 26,22 | 26,73 | 1,10% | 3.213.672,00 |
| 08.06.2026 | 26,50 | 26,83 | 25,92 | 26,44 | 1,07% | 3.202.960,00 |
| 05.06.2026 | 25,32 | 26,23 | 25,32 | 26,16 | 2,75% | 3.507.892,00 |
| 04.06.2026 | 25,33 | 26,17 | 24,86 | 25,46 | 2,83% | 4.351.716,00 |
| 03.06.2026 | 24,85 | 25,20 | 24,66 | 24,76 | -0,72% | 4.650.120,00 |
| 02.06.2026 | 25,13 | 25,26 | 24,74 | 24,94 | -0,87% | 2.578.147,00 |
| 01.06.2026 | 25,56 | 25,88 | 25,08 | 25,16 | -2,18% | 3.145.966,00 |
| 29.05.2026 | 25,57 | 26,05 | 25,56 | 25,72 | -0,92% | 2.757.579,00 |
| 28.05.2026 | 25,60 | 26,05 | 25,15 | 25,96 | 0,08% | 1.972.931,00 |
| 27.05.2026 | 25,70 | 26,32 | 25,66 | 25,94 | 2,21% | 2.532.073,00 |
| 26.05.2026 | 26,08 | 26,23 | 24,82 | 25,38 | -3,13% | 2.861.244,00 |
| 22.05.2026 | 25,98 | 26,24 | 25,56 | 26,20 | 0,61% | 1.732.797,00 |
| 21.05.2026 | 25,35 | 26,11 | 24,90 | 26,04 | 1,56% | 2.289.657,00 |
| 20.05.2026 | 25,70 | 25,91 | 24,90 | 25,64 | -1,08% | 2.530.820,00 |