24,660€
2,32%
Echtzeit-Aktienkurs Brown-Forman Corp
Bid:
Ask:
Aktienkurse zur Brown-Forman Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 24,69 | 24,70 | 23,90 | 24,11 | 0,88% | 1.131,00 |
| 05.06.2025 | 28,78 | 28,78 | 23,90 | 23,90 | -17,33% | 2.739,00 |
| 04.06.2025 | 28,91 | 28,91 | 28,91 | 28,91 | -2,53% | - |
| 03.06.2025 | 28,63 | 29,66 | 28,63 | 29,66 | 1,58% | 100,00 |
| 02.06.2025 | 28,91 | 29,20 | 28,91 | 29,20 | -2,01% | 15,00 |
| 30.05.2025 | 29,84 | 29,84 | 29,80 | 29,80 | -1,97% | - |
| 29.05.2025 | 30,40 | 30,40 | 30,40 | 30,40 | 0,53% | - |
| 28.05.2025 | 30,20 | 30,24 | 30,20 | 30,24 | 1,04% | - |
| 27.05.2025 | 29,93 | 29,93 | 29,93 | 29,93 | -0,17% | - |
| 26.05.2025 | 29,98 | 29,98 | 29,98 | 29,98 | 1,28% | - |
| 23.05.2025 | 30,00 | 30,00 | 29,60 | 29,60 | -2,73% | 30,00 |
| 22.05.2025 | 30,43 | 30,43 | 30,43 | 30,43 | -1,01% | - |
| 21.05.2025 | 30,74 | 30,74 | 30,74 | 30,74 | -1,76% | - |
| 20.05.2025 | 31,29 | 31,29 | 31,29 | 31,29 | -1,04% | - |
| 19.05.2025 | 31,62 | 31,62 | 31,62 | 31,62 | -1,56% | - |
| 16.05.2025 | 31,40 | 32,12 | 31,40 | 32,12 | 2,42% | - |
| 15.05.2025 | 30,56 | 31,36 | 30,56 | 31,36 | 1,23% | 165,00 |
| 14.05.2025 | 30,98 | 30,98 | 30,98 | 30,98 | -1,27% | - |
| 13.05.2025 | 31,38 | 31,38 | 31,38 | 31,38 | 0,90% | - |
| 12.05.2025 | 31,10 | 31,10 | 31,10 | 31,10 | 1,40% | - |
| 09.05.2025 | 30,67 | 30,67 | 30,67 | 30,67 | 0,92% | - |
| 08.05.2025 | 30,42 | 30,42 | 30,39 | 30,39 | 0,66% | 187,00 |
| 07.05.2025 | 30,19 | 30,19 | 30,19 | 30,19 | 0,63% | - |
| 06.05.2025 | 30,00 | 30,00 | 30,00 | 30,00 | -1,35% | 150,00 |
| 05.05.2025 | 30,00 | 30,41 | 30,00 | 30,41 | 1,37% | - |
| 02.05.2025 | 30,00 | 30,00 | 30,00 | 30,00 | 0,67% | - |
| 30.04.2025 | 29,80 | 29,80 | 29,80 | 29,80 | 0,37% | - |
| 29.04.2025 | 29,69 | 29,69 | 29,69 | 29,69 | 1,02% | - |
| 28.04.2025 | 29,39 | 29,39 | 29,39 | 29,39 | -0,61% | - |
| 25.04.2025 | 30,26 | 30,26 | 29,57 | 29,57 | -1,40% | - |
| 24.04.2025 | 29,99 | 29,99 | 29,99 | 29,99 | -2,57% | - |
| 23.04.2025 | 30,78 | 30,78 | 30,78 | 30,78 | 1,95% | - |
| 22.04.2025 | 29,31 | 30,19 | 29,31 | 30,19 | 3,75% | 10,00 |
| 17.04.2025 | 29,10 | 29,10 | 29,10 | 29,10 | 1,11% | - |
| 16.04.2025 | 28,78 | 28,78 | 28,78 | 28,78 | -2,28% | - |
| 15.04.2025 | 29,98 | 29,98 | 29,45 | 29,45 | -2,03% | - |
| 14.04.2025 | 30,06 | 30,06 | 30,06 | 30,06 | 0,30% | - |
| 11.04.2025 | 30,06 | 30,06 | 29,97 | 29,97 | -2,73% | 10,00 |
| 10.04.2025 | 30,78 | 30,81 | 30,78 | 30,81 | 4,51% | - |
| 09.04.2025 | 27,46 | 29,48 | 27,46 | 29,48 | -2,71% | 2,00 |
| 08.04.2025 | 30,30 | 30,30 | 30,30 | 30,30 | 1,24% | - |
| 07.04.2025 | 28,42 | 29,93 | 28,42 | 29,93 | 2,46% | - |
| 04.04.2025 | 29,60 | 29,60 | 29,21 | 29,21 | -2,63% | - |
| 03.04.2025 | 30,46 | 30,46 | 30,00 | 30,00 | -3,32% | - |
| 02.04.2025 | 30,68 | 31,03 | 30,68 | 31,03 | 0,16% | - |
| 01.04.2025 | 30,98 | 30,98 | 30,98 | 30,98 | -1,34% | - |
| 31.03.2025 | 31,40 | 31,40 | 31,40 | 31,40 | -0,41% | - |
| 28.03.2025 | 31,61 | 31,61 | 31,53 | 31,53 | -1,38% | - |
| 27.03.2025 | 31,45 | 32,11 | 31,45 | 31,97 | 3,00% | 110,00 |
| 26.03.2025 | 30,89 | 31,04 | 30,89 | 31,04 | -0,54% | 200,00 |
| 25.03.2025 | 30,99 | 31,21 | 30,99 | 31,21 | -2,47% | - |
| 24.03.2025 | 32,00 | 32,00 | 32,00 | 32,00 | 0,19% | 100,00 |
| 21.03.2025 | 31,94 | 31,94 | 31,94 | 31,94 | 0,35% | - |
| 20.03.2025 | 31,83 | 31,83 | 31,83 | 31,83 | -0,19% | - |
| 19.03.2025 | 32,04 | 32,04 | 31,89 | 31,89 | -1,54% | 1,00 |
| 18.03.2025 | 32,41 | 32,41 | 32,39 | 32,39 | -0,95% | - |
| 17.03.2025 | 31,48 | 32,70 | 31,48 | 32,70 | 2,48% | - |
| 14.03.2025 | 31,89 | 31,91 | 31,89 | 31,91 | -0,78% | 40,00 |
| 13.03.2025 | 31,04 | 32,16 | 31,04 | 32,16 | -1,92% | 178,00 |
| 12.03.2025 | 32,79 | 32,79 | 32,79 | 32,79 | -5,59% | - |
| 11.03.2025 | 34,73 | 34,73 | 34,73 | 34,73 | -0,12% | - |
| 10.03.2025 | 33,59 | 34,77 | 33,59 | 34,77 | 6,75% | 225,00 |
| 07.03.2025 | 32,57 | 32,57 | 32,57 | 32,57 | -1,06% | - |
| 06.03.2025 | 32,92 | 32,92 | 32,92 | 32,92 | -1,61% | - |
| 05.03.2025 | 30,74 | 33,46 | 30,74 | 33,46 | 5,92% | 112,00 |
| 04.03.2025 | 31,20 | 31,59 | 31,20 | 31,59 | 0,10% | 70,00 |
| 03.03.2025 | 32,12 | 32,12 | 31,56 | 31,56 | -1,38% | 225,00 |
| 28.02.2025 | 31,40 | 32,00 | 31,40 | 32,00 | 0,25% | 215,00 |
| 27.02.2025 | 31,88 | 31,92 | 31,88 | 31,92 | 1,66% | 310,00 |
| 26.02.2025 | 31,40 | 31,40 | 31,40 | 31,40 | 1,19% | - |
| 25.02.2025 | 31,03 | 31,03 | 31,03 | 31,03 | 1,41% | - |
| 24.02.2025 | 30,60 | 30,60 | 30,60 | 30,60 | -0,58% | - |
| 21.02.2025 | 29,23 | 30,78 | 29,23 | 30,78 | 4,91% | 500,00 |
| 20.02.2025 | 29,34 | 29,34 | 29,34 | 29,34 | 0,10% | - |
| 19.02.2025 | 29,31 | 29,31 | 29,31 | 29,31 | -3,52% | - |
| 18.02.2025 | 29,68 | 30,38 | 29,68 | 30,38 | 2,15% | 307,00 |
| 17.02.2025 | 29,50 | 29,74 | 29,50 | 29,74 | -2,46% | 150,00 |
| 14.02.2025 | 29,80 | 30,49 | 29,80 | 30,49 | 4,56% | 100,00 |
| 13.02.2025 | 29,16 | 29,16 | 29,16 | 29,16 | -2,54% | - |
| 12.02.2025 | 29,92 | 29,92 | 29,92 | 29,92 | -1,35% | - |
| 11.02.2025 | 29,85 | 30,33 | 29,85 | 30,33 | 1,92% | 300,00 |
| 10.02.2025 | 29,73 | 29,76 | 29,73 | 29,76 | -0,13% | 50,00 |
| 07.02.2025 | 29,80 | 29,80 | 29,80 | 29,80 | -0,10% | - |
| 06.02.2025 | 29,81 | 29,83 | 29,81 | 29,83 | -1,55% | - |
| 05.02.2025 | 30,06 | 31,26 | 30,06 | 30,30 | -3,04% | 190,00 |
| 04.02.2025 | 30,64 | 31,25 | 30,64 | 31,25 | 0,39% | 300,00 |
| 03.02.2025 | 31,42 | 31,42 | 31,13 | 31,13 | -3,71% | 135,00 |
| 31.01.2025 | 31,80 | 32,60 | 31,80 | 32,33 | 3,85% | 70,00 |
| 30.01.2025 | 31,13 | 31,13 | 31,13 | 31,13 | -0,99% | - |
| 29.01.2025 | 31,44 | 31,44 | 31,44 | 31,44 | -4,32% | - |
| 28.01.2025 | 32,59 | 33,10 | 32,59 | 32,86 | 4,38% | 70,00 |
| 27.01.2025 | 31,48 | 31,48 | 31,48 | 31,48 | 0,13% | - |
| 24.01.2025 | 31,44 | 31,44 | 31,44 | 31,44 | 0,10% | - |
| 23.01.2025 | 31,41 | 31,41 | 31,41 | 31,41 | -2,45% | - |
| 22.01.2025 | 32,22 | 32,22 | 32,20 | 32,20 | -2,19% | 100,00 |
| 21.01.2025 | 32,92 | 32,92 | 32,92 | 32,92 | -1,23% | - |
| 20.01.2025 | 32,99 | 33,33 | 32,99 | 33,33 | 1,34% | 20,00 |
| 17.01.2025 | 32,89 | 32,89 | 32,89 | 32,89 | 1,08% | - |
| 16.01.2025 | 32,54 | 32,54 | 32,54 | 32,54 | -3,93% | - |
| 15.01.2025 | 33,18 | 33,87 | 33,18 | 33,87 | 0,74% | 17,00 |