26,051$
-0,42%
Echtzeit-Aktienkurs Brown-Forman Corp
Bid:
Ask:
Aktienkurse zur Brown-Forman Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.05.2026 | 26,37 | 26,44 | 25,90 | 26,09 | -0,27% | 2.272.364,00 |
| 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 |
| 23.02.2026 | 29,88 | 30,45 | 29,82 | 30,20 | 0,70% | 1.235,00 |
| 20.02.2026 | 29,71 | 29,99 | 29,28 | 29,99 | 1,94% | 4.403.897,00 |
| 19.02.2026 | 29,45 | 29,70 | 28,96 | 29,42 | 0,00% | 2.003.208,00 |
| 18.02.2026 | 28,87 | 29,44 | 28,38 | 29,42 | 0,55% | 2.905.858,00 |
| 17.02.2026 | 29,82 | 30,07 | 28,96 | 29,26 | -2,30% | 3.398.046,00 |
| 13.02.2026 | 30,40 | 30,58 | 29,21 | 29,95 | -2,35% | 3.844.584,00 |
| 12.02.2026 | 30,20 | 30,79 | 29,71 | 30,67 | 1,29% | 5.585.434,00 |
| 11.02.2026 | 29,76 | 30,38 | 29,65 | 30,28 | 1,24% | 4.960.777,00 |
| 10.02.2026 | 29,38 | 30,09 | 29,24 | 29,91 | 1,46% | 2.941.369,00 |
| 09.02.2026 | 29,25 | 29,67 | 28,94 | 29,48 | 0,10% | 3.069.732,00 |
| 06.02.2026 | 28,97 | 29,50 | 28,97 | 29,45 | 1,66% | 3.602.641,00 |
| 05.02.2026 | 29,14 | 29,33 | 28,68 | 28,97 | -1,09% | 3.998.559,00 |
| 04.02.2026 | 28,50 | 29,74 | 28,28 | 29,29 | 4,05% | 7.029.489,00 |
| 03.02.2026 | 27,07 | 28,52 | 26,90 | 28,15 | 3,80% | 6.582.519,00 |
| 02.02.2026 | 27,25 | 27,50 | 26,73 | 27,12 | -0,91% | 4.031.671,00 |
| 30.01.2026 | 26,80 | 27,42 | 26,70 | 27,37 | 1,75% | 5.243.333,00 |
| 29.01.2026 | 26,54 | 26,99 | 26,11 | 26,90 | 2,24% | 5.480.543,00 |
| 28.01.2026 | 27,00 | 27,00 | 26,15 | 26,31 | -1,72% | 3.994.126,00 |
| 27.01.2026 | 27,32 | 27,35 | 26,66 | 26,77 | -2,33% | 3.493.073,00 |
| 26.01.2026 | 27,73 | 27,81 | 27,22 | 27,41 | -0,58% | 4.060.070,00 |
| 23.01.2026 | 27,67 | 27,82 | 27,24 | 27,57 | -1,29% | 4.132.038,00 |
| 22.01.2026 | 28,20 | 28,24 | 27,73 | 27,93 | -0,29% | 5.731.592,00 |
| 21.01.2026 | 27,29 | 28,16 | 27,15 | 28,01 | 3,02% | 6.829.122,00 |
| 20.01.2026 | 26,23 | 27,32 | 25,88 | 27,19 | 4,94% | 5.377.474,00 |
| 19.01.2026 | 25,93 | 25,94 | 25,86 | 25,91 | -1,86% | - |
| 16.01.2026 | 26,97 | 27,09 | 26,12 | 26,40 | -3,72% | 3.950.228,00 |
| 15.01.2026 | 27,04 | 27,50 | 26,62 | 27,42 | 0,81% | 3.674.441,00 |
| 14.01.2026 | 26,59 | 27,46 | 26,57 | 27,20 | 3,23% | 9.235.188,00 |
| 13.01.2026 | 26,69 | 26,98 | 26,33 | 26,35 | -1,01% | 6.331.293,00 |
| 12.01.2026 | 26,33 | 26,78 | 26,19 | 26,62 | 2,54% | 5.903.540,00 |
| 09.01.2026 | 25,80 | 25,99 | 25,58 | 25,96 | 1,05% | 3.765.559,00 |
| 08.01.2026 | 25,57 | 26,58 | 25,41 | 25,69 | 1,34% | 7.129.870,00 |
| 07.01.2026 | 26,23 | 26,23 | 25,32 | 25,35 | -2,87% | 4.532.530,00 |
| 06.01.2026 | 25,80 | 26,32 | 25,62 | 26,10 | 1,12% | 4.478.950,00 |
| 05.01.2026 | 25,86 | 26,34 | 25,75 | 25,81 | -1,26% | 6.097.778,00 |
| 02.01.2026 | 26,15 | 26,40 | 25,79 | 26,14 | 0,31% | 3.133.250,00 |
| 31.12.2025 | 26,09 | 26,37 | 26,06 | 26,06 | -1,03% | 2.964.248,00 |
| 30.12.2025 | 26,13 | 26,39 | 25,99 | 26,33 | 0,84% | 3.455.276,00 |
| 29.12.2025 | 26,14 | 26,46 | 26,00 | 26,11 | -0,31% | 4.008.130,00 |
| 26.12.2025 | 26,83 | 26,93 | 26,09 | 26,19 | -2,60% | 3.410.656,00 |
| 24.12.2025 | 26,64 | 26,89 | 26,37 | 26,89 | 0,94% | 2.627.451,00 |
| 23.12.2025 | 28,05 | 28,09 | 26,56 | 26,64 | -5,20% | 5.418.612,00 |
| 22.12.2025 | 28,39 | 28,49 | 27,87 | 28,10 | -1,40% | 4.584.569,00 |