25,943$
3,48%
Echtzeit-Aktienkurs Brown-Forman Corp
Bid:
Ask:
Aktienkurse zur Brown-Forman Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.07.2026 | 25,38 | 26,03 | 25,21 | 25,96 | 3,55% | 2.662.310,00 |
| 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 |
| 19.05.2026 | 26,27 | 26,49 | 25,74 | 25,92 | -1,26% | 2.525.145,00 |
| 18.05.2026 | 26,38 | 26,74 | 26,17 | 26,25 | -0,49% | 2.633.490,00 |
| 15.05.2026 | 26,39 | 26,60 | 26,03 | 26,38 | 1,11% | 2.484.417,00 |
| 14.05.2026 | 26,37 | 26,44 | 25,90 | 26,09 | -0,27% | 2.272.371,00 |
| 13.05.2026 | 26,72 | 26,86 | 25,64 | 26,16 | -1,51% | 2.719.352,00 |
| 12.05.2026 | 26,50 | 27,13 | 25,71 | 26,56 | -1,01% | 6.541.047,00 |
| 11.05.2026 | 27,52 | 27,90 | 26,81 | 26,83 | -3,07% | 4.433.000,00 |
| 08.05.2026 | 27,17 | 27,95 | 26,89 | 27,68 | 1,10% | 4.509.754,00 |
| 07.05.2026 | 26,74 | 27,93 | 26,32 | 27,38 | 1,48% | 5.589.488,00 |
| 06.05.2026 | 26,60 | 27,25 | 26,47 | 26,98 | 2,74% | 4.115.903,00 |
| 05.05.2026 | 24,90 | 26,57 | 24,69 | 26,26 | 6,49% | 4.340.340,00 |
| 04.05.2026 | 25,34 | 25,80 | 24,60 | 24,66 | -3,48% | 5.346.369,00 |
| 01.05.2026 | 25,93 | 26,20 | 25,41 | 25,55 | -0,85% | 3.028.644,00 |
| 30.04.2026 | 24,94 | 25,92 | 24,83 | 25,77 | 3,62% | 6.884.350,00 |
| 29.04.2026 | 25,52 | 25,78 | 24,69 | 24,87 | -10,31% | 12.128.026,00 |
| 28.04.2026 | 27,53 | 27,97 | 27,30 | 27,73 | 0,51% | 2.565.736,00 |
| 27.04.2026 | 28,40 | 28,50 | 27,57 | 27,59 | -2,54% | 2.200.283,00 |
| 24.04.2026 | 28,48 | 28,73 | 28,16 | 28,31 | -0,32% | 2.902.830,00 |
| 23.04.2026 | 28,66 | 28,83 | 28,26 | 28,40 | -0,46% | 3.668.755,00 |
| 22.04.2026 | 28,89 | 28,97 | 28,40 | 28,53 | -0,77% | 2.490.219,00 |
| 21.04.2026 | 29,08 | 29,36 | 28,71 | 28,75 | -1,74% | 4.357.167,00 |
| 20.04.2026 | 29,54 | 30,23 | 28,67 | 29,26 | 0,38% | 5.882.609,00 |
| 17.04.2026 | 29,50 | 29,68 | 28,72 | 29,15 | -1,05% | 5.676.140,00 |
| 16.04.2026 | 29,23 | 29,92 | 29,13 | 29,46 | -0,37% | 4.878.863,00 |
| 15.04.2026 | 29,13 | 30,28 | 28,27 | 29,57 | 1,23% | 7.737.676,00 |
| 14.04.2026 | 29,29 | 29,56 | 28,99 | 29,21 | -0,20% | 4.010.085,00 |
| 13.04.2026 | 29,60 | 29,79 | 28,84 | 29,27 | -0,75% | 5.673.581,00 |
| 10.04.2026 | 30,25 | 30,72 | 29,31 | 29,49 | -2,71% | 6.225.826,00 |
| 09.04.2026 | 26,63 | 31,24 | 26,53 | 30,31 | 12,89% | 13.428.449,00 |
| 08.04.2026 | 27,25 | 27,25 | 26,63 | 26,85 | 1,13% | 3.133.530,00 |
| 07.04.2026 | 26,65 | 26,97 | 26,45 | 26,55 | -0,67% | 3.739.338,00 |
| 06.04.2026 | 26,55 | 27,01 | 26,49 | 26,73 | -0,07% | 3.384.969,00 |
| 02.04.2026 | 26,49 | 26,89 | 26,23 | 26,75 | 0,91% | 2.639.713,00 |
| 01.04.2026 | 26,26 | 26,72 | 25,90 | 26,51 | 0,26% | 3.382.366,00 |
| 31.03.2026 | 26,61 | 26,74 | 26,15 | 26,44 | -1,01% | 4.720.471,00 |
| 30.03.2026 | 27,19 | 27,38 | 26,61 | 26,71 | -1,77% | 7.267.082,00 |
| 27.03.2026 | 26,02 | 27,62 | 25,97 | 27,19 | 5,63% | 12.955.941,00 |
| 26.03.2026 | 23,33 | 28,46 | 23,29 | 25,74 | 9,58% | 30.126.201,00 |
| 25.03.2026 | 23,08 | 23,54 | 22,76 | 23,49 | 3,03% | 2.797.495,00 |
| 24.03.2026 | 22,84 | 23,16 | 22,76 | 22,80 | -0,57% | 2.448.870,00 |
| 23.03.2026 | 23,20 | 23,29 | 22,83 | 22,93 | 0,57% | 3.473.423,00 |
| 20.03.2026 | 23,28 | 23,43 | 22,72 | 22,80 | -2,19% | 10.416.150,00 |
| 19.03.2026 | 23,05 | 23,77 | 22,91 | 23,31 | 1,61% | 4.713.011,00 |
| 18.03.2026 | 22,91 | 23,08 | 22,61 | 22,94 | -0,91% | 4.151.682,00 |
| 17.03.2026 | 23,45 | 23,60 | 23,08 | 23,15 | 0,30% | 4.775.863,00 |
| 16.03.2026 | 24,04 | 24,14 | 22,84 | 23,08 | -1,75% | 6.385.507,00 |
| 13.03.2026 | 23,29 | 23,75 | 23,28 | 23,49 | 1,82% | 7.664.476,00 |
| 12.03.2026 | 24,01 | 24,12 | 23,06 | 23,07 | -4,75% | 6.821.182,00 |
| 11.03.2026 | 25,30 | 25,30 | 24,18 | 24,22 | -4,65% | 5.272.088,00 |
| 10.03.2026 | 24,94 | 25,58 | 24,78 | 25,40 | 2,09% | 4.437.053,00 |
| 09.03.2026 | 24,76 | 25,05 | 24,23 | 24,88 | -1,50% | 7.822.994,00 |
| 06.03.2026 | 25,88 | 25,88 | 25,11 | 25,26 | -3,29% | 6.557.538,00 |
| 05.03.2026 | 26,05 | 26,79 | 25,77 | 26,12 | -0,53% | 7.870.116,00 |
| 04.03.2026 | 29,14 | 29,78 | 25,16 | 26,26 | -6,65% | 17.498.873,00 |
| 03.03.2026 | 28,15 | 28,51 | 27,87 | 28,13 | -2,50% | 7.652.478,00 |
| 02.03.2026 | 28,84 | 29,33 | 28,41 | 28,85 | -0,03% | 4.964.783,00 |
| 27.02.2026 | 28,60 | 29,38 | 28,58 | 28,86 | 1,33% | 17.950.644,00 |
| 26.02.2026 | 28,12 | 28,57 | 27,89 | 28,48 | 1,35% | 3.917.088,00 |
| 25.02.2026 | 29,38 | 29,42 | 27,59 | 28,10 | -7,63% | 1.235,00 |
| 24.02.2026 | 30,35 | 30,46 | 29,96 | 30,42 | 0,73% | 1.235,00 |