40,725€
-1,70%
Echtzeit-Aktienkurs Brown-Forman Corp
Bid:
Ask:
Aktienkurse zur Brown-Forman Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 01.07.2024 | 39,94 | 39,99 | 39,49 | 39,49 | -1,96% | - |
| 28.06.2024 | 40,28 | 40,28 | 40,28 | 40,28 | 0,07% | - |
| 27.06.2024 | 40,25 | 40,25 | 40,25 | 40,25 | -1,18% | - |
| 26.06.2024 | 40,08 | 40,73 | 40,08 | 40,73 | 0,64% | 10,00 |
| 25.06.2024 | 40,47 | 40,47 | 40,47 | 40,47 | -0,15% | - |
| 24.06.2024 | 40,53 | 40,53 | 40,53 | 40,53 | 0,07% | - |
| 21.06.2024 | 40,12 | 40,60 | 40,12 | 40,50 | -0,07% | 170,00 |
| 20.06.2024 | 40,23 | 40,97 | 40,23 | 40,53 | 0,85% | 223,00 |
| 19.06.2024 | 40,21 | 40,25 | 40,19 | 40,19 | -1,45% | 150,00 |
| 18.06.2024 | 40,95 | 40,95 | 40,40 | 40,78 | -1,50% | 48,00 |
| 17.06.2024 | 41,40 | 41,40 | 41,40 | 41,40 | 2,22% | 185,00 |
| 14.06.2024 | 40,50 | 40,50 | 40,50 | 40,50 | 2,43% | 35,00 |
| 13.06.2024 | 39,36 | 40,20 | 39,36 | 39,54 | -0,43% | 240,00 |
| 12.06.2024 | 39,97 | 41,20 | 39,71 | 39,71 | 0,48% | 671,00 |
| 11.06.2024 | 39,52 | 39,52 | 39,52 | 39,52 | -0,95% | - |
| 10.06.2024 | 41,19 | 41,19 | 39,90 | 39,90 | -1,19% | 200,00 |
| 07.06.2024 | 39,90 | 40,38 | 39,90 | 40,38 | 1,84% | 35,00 |
| 06.06.2024 | 39,33 | 40,42 | 39,33 | 39,65 | -0,88% | 5,00 |
| 05.06.2024 | 41,90 | 41,90 | 40,00 | 40,00 | -5,17% | 25,00 |
| 04.06.2024 | 41,94 | 42,18 | 41,94 | 42,18 | -1,84% | 125,00 |
| 03.06.2024 | 42,16 | 42,97 | 42,16 | 42,97 | 1,51% | 48,00 |
| 31.05.2024 | 40,80 | 42,33 | 40,80 | 42,33 | 4,00% | 130,00 |
| 30.05.2024 | 40,18 | 40,70 | 40,13 | 40,70 | -0,59% | 100,00 |
| 29.05.2024 | 40,94 | 40,94 | 40,94 | 40,94 | -1,61% | - |
| 28.05.2024 | 43,11 | 43,11 | 41,61 | 41,61 | -1,86% | 448,00 |
| 27.05.2024 | 43,00 | 43,00 | 42,40 | 42,40 | -0,40% | 25,00 |
| 24.05.2024 | 42,57 | 42,57 | 42,57 | 42,57 | -1,57% | - |
| 23.05.2024 | 43,25 | 43,25 | 43,25 | 43,25 | 0,12% | - |
| 22.05.2024 | 43,27 | 43,28 | 43,20 | 43,20 | -1,23% | 500,00 |
| 21.05.2024 | 43,08 | 43,74 | 43,08 | 43,74 | 0,09% | 35,00 |
| 20.05.2024 | 44,28 | 44,28 | 43,70 | 43,70 | -1,84% | 38,00 |
| 17.05.2024 | 44,52 | 44,52 | 44,52 | 44,52 | 0,43% | - |
| 16.05.2024 | 43,70 | 44,33 | 43,70 | 44,33 | -1,16% | 20,00 |
| 15.05.2024 | 44,85 | 44,85 | 44,85 | 44,85 | -0,88% | - |
| 14.05.2024 | 45,25 | 45,25 | 45,25 | 45,25 | -1,54% | 1,00 |
| 13.05.2024 | 45,94 | 45,96 | 45,35 | 45,96 | 3,42% | 65,00 |
| 10.05.2024 | 44,72 | 44,72 | 44,44 | 44,44 | 1,23% | - |
| 09.05.2024 | 43,92 | 43,92 | 43,90 | 43,90 | -0,36% | - |
| 08.05.2024 | 43,93 | 44,06 | 43,93 | 44,06 | 1,64% | 27,00 |
| 07.05.2024 | 43,35 | 43,35 | 43,35 | 43,35 | -2,08% | - |
| 06.05.2024 | 44,27 | 44,27 | 44,27 | 44,27 | -0,18% | - |
| 03.05.2024 | 44,35 | 44,35 | 44,35 | 44,35 | 1,28% | - |
| 02.05.2024 | 43,79 | 43,79 | 43,79 | 43,79 | -3,01% | - |
| 30.04.2024 | 45,15 | 45,15 | 45,15 | 45,15 | 0,89% | - |
| 29.04.2024 | 44,75 | 44,75 | 44,75 | 44,75 | 0,13% | - |
| 26.04.2024 | 44,69 | 44,69 | 44,69 | 44,69 | -0,82% | - |
| 25.04.2024 | 45,32 | 45,32 | 45,06 | 45,06 | -0,92% | 95,00 |
| 24.04.2024 | 46,04 | 46,04 | 45,36 | 45,48 | -0,81% | 390,00 |
| 23.04.2024 | 45,85 | 45,85 | 45,85 | 45,85 | -1,12% | - |
| 22.04.2024 | 45,94 | 46,37 | 45,94 | 46,37 | 1,44% | 50,00 |
| 19.04.2024 | 45,34 | 45,71 | 45,34 | 45,71 | -0,41% | - |