Echtzeit-Aktienkurs Brown-Forman Corp.
Bid:
Ask:
Aktienkurse zur Brown-Forman Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.11.2024 | 39,05 | 39,05 | 38,40 | 38,40 | -0,31% | 180,00 |
| 15.11.2024 | 38,32 | 38,52 | 38,32 | 38,52 | 1,26% | - |
| 14.11.2024 | 38,04 | 38,04 | 38,04 | 38,04 | 0,16% | - |
| 13.11.2024 | 38,51 | 38,52 | 37,69 | 37,98 | -0,50% | 175,00 |
| 12.11.2024 | 38,17 | 38,17 | 38,17 | 38,17 | -1,22% | - |
| 11.11.2024 | 37,90 | 38,64 | 37,90 | 38,64 | 0,63% | 80,00 |
| 08.11.2024 | 38,40 | 38,40 | 38,40 | 38,40 | -0,47% | - |
| 07.11.2024 | 38,56 | 38,58 | 38,56 | 38,58 | -1,53% | 200,00 |
| 06.11.2024 | 41,60 | 41,60 | 39,18 | 39,18 | -1,04% | - |
| 05.11.2024 | 39,99 | 39,99 | 39,59 | 39,59 | -0,20% | - |
| 04.11.2024 | 39,67 | 39,67 | 39,67 | 39,67 | -2,55% | - |
| 01.11.2024 | 40,71 | 40,71 | 40,71 | 40,71 | 0,44% | - |
| 31.10.2024 | 41,31 | 41,31 | 40,53 | 40,53 | -2,50% | - |
| 30.10.2024 | 42,83 | 42,83 | 41,57 | 41,57 | -3,55% | - |
| 29.10.2024 | 44,38 | 44,38 | 43,10 | 43,10 | -3,08% | - |
| 28.10.2024 | 44,76 | 44,76 | 44,47 | 44,47 | -1,02% | - |
| 25.10.2024 | 44,93 | 44,93 | 44,93 | 44,93 | 0,11% | - |
| 24.10.2024 | 44,84 | 44,88 | 44,84 | 44,88 | 0,47% | 150,00 |
| 23.10.2024 | 44,67 | 44,67 | 44,67 | 44,67 | 0,88% | - |
| 22.10.2024 | 44,28 | 44,28 | 44,28 | 44,28 | -1,20% | - |
| 21.10.2024 | 44,82 | 44,82 | 44,82 | 44,82 | 0,38% | - |
| 18.10.2024 | 45,24 | 45,24 | 44,65 | 44,65 | -1,82% | 100,00 |
| 17.10.2024 | 45,16 | 45,48 | 45,16 | 45,48 | 2,36% | 125,00 |
| 16.10.2024 | 44,43 | 44,43 | 44,43 | 44,43 | -1,27% | - |
| 15.10.2024 | 44,45 | 45,00 | 44,40 | 45,00 | 2,62% | 325,00 |
| 14.10.2024 | 43,85 | 43,85 | 43,85 | 43,85 | 1,81% | - |
| 11.10.2024 | 43,07 | 43,07 | 43,07 | 43,07 | 2,38% | - |
| 10.10.2024 | 42,07 | 42,07 | 42,07 | 42,07 | -0,52% | - |
| 09.10.2024 | 42,29 | 42,29 | 42,29 | 42,29 | -0,59% | - |
| 08.10.2024 | 42,54 | 42,54 | 42,54 | 42,54 | -0,70% | - |
| 07.10.2024 | 42,84 | 42,84 | 42,84 | 42,84 | -0,16% | 10,00 |
| 04.10.2024 | 42,91 | 42,91 | 42,91 | 42,91 | -2,26% | - |
| 03.10.2024 | 43,42 | 43,90 | 43,42 | 43,90 | 0,99% | 150,00 |
| 02.10.2024 | 43,52 | 43,52 | 43,47 | 43,47 | -0,80% | - |
| 01.10.2024 | 43,82 | 43,82 | 43,82 | 43,82 | -0,41% | - |
| 30.09.2024 | 42,96 | 44,00 | 42,96 | 44,00 | 3,85% | 50,00 |
| 27.09.2024 | 42,37 | 42,37 | 42,37 | 42,37 | -0,91% | - |
| 26.09.2024 | 41,07 | 42,76 | 41,07 | 42,76 | 2,89% | 10,00 |
| 25.09.2024 | 41,44 | 41,56 | 41,44 | 41,56 | -1,05% | 10,00 |
| 24.09.2024 | 42,00 | 42,00 | 42,00 | 42,00 | 1,50% | - |
| 23.09.2024 | 41,38 | 41,38 | 41,38 | 41,38 | -2,52% | - |
| 20.09.2024 | 42,45 | 42,45 | 42,45 | 42,45 | -1,07% | - |
| 19.09.2024 | 42,91 | 42,91 | 42,91 | 42,91 | 1,97% | - |
| 18.09.2024 | 42,08 | 42,08 | 42,08 | 42,08 | 1,23% | - |
| 17.09.2024 | 41,57 | 41,57 | 41,57 | 41,57 | 0,02% | - |
| 16.09.2024 | 41,56 | 41,56 | 41,56 | 41,56 | -0,34% | - |
| 13.09.2024 | 41,27 | 41,70 | 41,27 | 41,70 | 1,19% | 25,00 |
| 12.09.2024 | 41,21 | 41,21 | 41,21 | 41,21 | 1,20% | - |
| 11.09.2024 | 40,72 | 40,72 | 40,72 | 40,72 | -2,26% | - |
| 10.09.2024 | 41,59 | 41,66 | 41,59 | 41,66 | 2,54% | - |
| 09.09.2024 | 40,63 | 40,63 | 40,63 | 40,63 | -0,39% | - |
| 06.09.2024 | 40,37 | 40,79 | 40,14 | 40,79 | -1,54% | 225,00 |
| 05.09.2024 | 40,47 | 41,43 | 40,47 | 41,43 | 1,12% | 100,00 |
| 04.09.2024 | 40,97 | 40,97 | 40,97 | 40,97 | 1,21% | - |
| 03.09.2024 | 40,48 | 40,48 | 40,48 | 40,48 | -0,98% | - |
| 02.09.2024 | 40,88 | 40,88 | 40,88 | 40,88 | 0,29% | - |
| 30.08.2024 | 40,76 | 40,76 | 40,76 | 40,76 | 1,22% | - |
| 29.08.2024 | 40,14 | 41,30 | 39,00 | 40,27 | 0,20% | 113,00 |
| 28.08.2024 | 40,19 | 40,19 | 40,19 | 40,19 | -0,30% | - |
| 27.08.2024 | 40,31 | 40,31 | 40,31 | 40,31 | 0,20% | - |
| 26.08.2024 | 40,23 | 40,23 | 40,23 | 40,23 | -0,27% | - |
| 23.08.2024 | 40,34 | 40,34 | 40,34 | 40,34 | 0,30% | - |
| 22.08.2024 | 40,22 | 40,22 | 40,22 | 40,22 | -1,08% | - |
| 21.08.2024 | 39,81 | 40,66 | 39,81 | 40,66 | 1,09% | 280,00 |
| 20.08.2024 | 40,22 | 40,22 | 40,22 | 40,22 | -3,15% | - |
| 19.08.2024 | 40,54 | 41,53 | 40,54 | 41,53 | 0,44% | 59,00 |
| 16.08.2024 | 40,77 | 41,35 | 40,77 | 41,35 | 2,68% | 100,00 |
| 15.08.2024 | 40,27 | 40,27 | 40,27 | 40,27 | 0,37% | - |
| 14.08.2024 | 40,13 | 40,13 | 40,12 | 40,12 | 0,22% | - |
| 13.08.2024 | 40,00 | 40,03 | 40,00 | 40,03 | -1,26% | - |
| 12.08.2024 | 40,39 | 40,54 | 40,39 | 40,54 | -0,47% | 20,00 |
| 09.08.2024 | 40,43 | 40,79 | 40,43 | 40,73 | 0,05% | 54,00 |
| 08.08.2024 | 40,71 | 40,71 | 40,71 | 40,71 | 0,47% | - |
| 07.08.2024 | 40,78 | 40,78 | 40,52 | 40,52 | -0,56% | 25,00 |
| 06.08.2024 | 40,75 | 40,75 | 40,75 | 40,75 | 1,14% | - |
| 05.08.2024 | 40,29 | 40,29 | 40,29 | 40,29 | -1,35% | - |
| 02.08.2024 | 40,84 | 40,84 | 40,84 | 40,84 | -1,54% | - |
| 01.08.2024 | 41,48 | 41,48 | 41,48 | 41,48 | 1,54% | - |
| 31.07.2024 | 40,85 | 40,85 | 40,85 | 40,85 | -1,61% | - |
| 30.07.2024 | 41,52 | 41,52 | 41,52 | 41,52 | -1,12% | - |
| 29.07.2024 | 42,69 | 42,69 | 41,99 | 41,99 | 1,35% | 160,00 |
| 26.07.2024 | 41,43 | 41,43 | 41,43 | 41,43 | 1,99% | - |
| 25.07.2024 | 40,04 | 40,62 | 40,04 | 40,62 | 2,50% | 100,00 |
| 24.07.2024 | 39,63 | 39,63 | 39,63 | 39,63 | 0,10% | - |
| 23.07.2024 | 39,59 | 39,59 | 39,59 | 39,59 | 0,03% | - |
| 22.07.2024 | 40,29 | 40,29 | 39,58 | 39,58 | -0,63% | 180,00 |
| 19.07.2024 | 39,99 | 39,99 | 39,83 | 39,83 | -1,70% | - |
| 18.07.2024 | 40,52 | 40,52 | 40,52 | 40,52 | 1,81% | - |
| 17.07.2024 | 39,80 | 39,80 | 39,80 | 39,80 | -0,90% | - |
| 16.07.2024 | 40,16 | 40,16 | 40,16 | 40,16 | -1,47% | - |
| 15.07.2024 | 40,67 | 40,76 | 40,67 | 40,76 | 0,64% | 75,00 |
| 12.07.2024 | 39,75 | 40,50 | 39,47 | 40,50 | 3,98% | 195,00 |
| 11.07.2024 | 39,07 | 39,07 | 38,95 | 38,95 | 2,45% | - |
| 10.07.2024 | 38,02 | 38,02 | 38,02 | 38,02 | -2,14% | - |
| 09.07.2024 | 38,62 | 38,85 | 38,62 | 38,85 | 0,28% | - |
| 08.07.2024 | 38,74 | 38,74 | 38,74 | 38,74 | -1,90% | - |
| 05.07.2024 | 38,99 | 39,49 | 38,92 | 39,49 | 1,13% | 240,00 |
| 04.07.2024 | 39,05 | 39,05 | 39,05 | 39,05 | 0,39% | - |
| 03.07.2024 | 39,22 | 39,22 | 38,90 | 38,90 | -0,13% | 300,00 |
| 02.07.2024 | 38,95 | 38,95 | 38,95 | 38,95 | -1,37% | - |