22,015€
-0,74%
Echtzeit-Aktienkurs Brown-Forman Corp.
Bid:
Ask:
Aktienkurse zur Brown-Forman Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.01.2026 | 22,40 | 22,40 | 22,10 | 22,34 | 0,72% | - |
| 27.01.2026 | 23,36 | 23,36 | 22,18 | 22,18 | -3,14% | 555,00 |
| 26.01.2026 | 22,90 | 22,90 | 22,90 | 22,90 | -6,15% | - |
| 23.01.2026 | 24,40 | 24,40 | 24,40 | 24,40 | 3,00% | 42,00 |
| 22.01.2026 | 23,69 | 23,69 | 23,69 | 23,69 | 3,27% | - |
| 21.01.2026 | 22,90 | 22,94 | 22,90 | 22,94 | 2,09% | 102,00 |
| 20.01.2026 | 21,98 | 22,47 | 21,98 | 22,47 | 1,72% | 1,00 |
| 19.01.2026 | 22,23 | 22,38 | 22,09 | 22,09 | -4,66% | 598,00 |
| 16.01.2026 | 23,37 | 23,75 | 23,17 | 23,17 | -2,11% | 142,00 |
| 15.01.2026 | 23,05 | 23,67 | 23,05 | 23,67 | 6,43% | 83,00 |
| 14.01.2026 | 22,24 | 22,24 | 22,24 | 22,24 | -1,16% | - |
| 13.01.2026 | 22,50 | 22,50 | 22,50 | 22,50 | 3,12% | - |
| 12.01.2026 | 21,82 | 21,82 | 21,82 | 21,82 | 0,23% | - |
| 09.01.2026 | 21,77 | 21,77 | 21,77 | 21,77 | -4,27% | - |
| 08.01.2026 | 21,49 | 22,74 | 21,49 | 22,74 | 3,32% | 340,00 |
| 07.01.2026 | 22,01 | 22,01 | 22,01 | 22,01 | 0,00% | 100,00 |
| 06.01.2026 | 22,01 | 22,01 | 22,01 | 22,01 | -0,45% | - |
| 05.01.2026 | 22,11 | 22,11 | 22,11 | 22,11 | 0,45% | - |
| 02.01.2026 | 22,01 | 22,01 | 22,01 | 22,01 | 0,00% | - |
| 30.12.2025 | 22,01 | 22,01 | 22,01 | 22,01 | -0,68% | - |
| 29.12.2025 | 22,16 | 22,16 | 22,16 | 22,16 | -2,85% | 90,00 |
| 23.12.2025 | 23,54 | 23,54 | 22,81 | 22,81 | -5,16% | 265,00 |
| 22.12.2025 | 24,05 | 24,05 | 24,05 | 24,05 | -0,70% | - |
| 19.12.2025 | 24,22 | 24,22 | 24,22 | 24,22 | -0,04% | - |
| 18.12.2025 | 24,23 | 24,23 | 24,23 | 24,23 | -4,46% | - |
| 17.12.2025 | 25,36 | 25,36 | 25,36 | 25,36 | -4,34% | - |
| 16.12.2025 | 25,44 | 26,51 | 25,44 | 26,51 | 2,04% | 189,00 |
| 15.12.2025 | 26,62 | 26,68 | 25,98 | 25,98 | -0,46% | 390,00 |
| 12.12.2025 | 26,10 | 26,10 | 26,10 | 26,10 | 1,95% | - |
| 11.12.2025 | 25,60 | 25,60 | 25,60 | 25,60 | 1,63% | - |
| 10.12.2025 | 25,19 | 25,19 | 25,19 | 25,19 | -2,33% | - |
| 09.12.2025 | 25,63 | 25,79 | 25,63 | 25,79 | -0,81% | 32,00 |
| 08.12.2025 | 25,49 | 26,19 | 25,49 | 26,00 | 4,00% | 120,00 |
| 05.12.2025 | 24,99 | 25,00 | 24,99 | 25,00 | -2,23% | 1.000,00 |
| 04.12.2025 | 25,57 | 25,57 | 25,57 | 25,57 | -1,65% | - |
| 03.12.2025 | 25,44 | 26,00 | 25,44 | 26,00 | 1,29% | 100,00 |
| 02.12.2025 | 25,26 | 25,67 | 25,26 | 25,67 | 4,18% | 14,00 |
| 01.12.2025 | 24,64 | 24,64 | 24,64 | 24,64 | -1,83% | - |
| 28.11.2025 | 24,47 | 25,10 | 24,47 | 25,10 | 0,80% | 41,00 |
| 27.11.2025 | 24,59 | 24,90 | 24,59 | 24,90 | 1,01% | 400,00 |
| 26.11.2025 | 24,65 | 24,65 | 24,65 | 24,65 | 0,90% | - |
| 25.11.2025 | 24,43 | 24,43 | 24,43 | 24,43 | -3,09% | - |
| 24.11.2025 | 24,64 | 25,21 | 24,64 | 25,21 | 5,00% | 36,00 |
| 21.11.2025 | 24,01 | 24,01 | 24,01 | 24,01 | 1,82% | - |
| 20.11.2025 | 23,58 | 23,58 | 23,58 | 23,58 | -0,34% | - |
| 19.11.2025 | 23,63 | 23,66 | 23,63 | 23,66 | -1,78% | 175,00 |
| 18.11.2025 | 23,48 | 24,09 | 23,48 | 24,09 | -1,55% | 175,00 |
| 17.11.2025 | 23,79 | 24,47 | 23,79 | 24,47 | 3,03% | 150,00 |
| 14.11.2025 | 23,75 | 23,75 | 23,75 | 23,75 | -0,25% | - |
| 13.11.2025 | 23,39 | 23,81 | 23,39 | 23,81 | 0,21% | 10,00 |
| 12.11.2025 | 23,76 | 23,76 | 23,76 | 23,76 | 1,80% | - |
| 11.11.2025 | 23,34 | 23,34 | 23,34 | 23,34 | 2,50% | - |
| 10.11.2025 | 22,77 | 22,77 | 22,77 | 22,77 | 0,09% | - |
| 07.11.2025 | 22,75 | 22,75 | 22,75 | 22,75 | -2,11% | - |
| 06.11.2025 | 23,24 | 23,24 | 23,24 | 23,24 | -1,36% | - |
| 05.11.2025 | 23,56 | 23,56 | 23,56 | 23,56 | 0,99% | - |
| 04.11.2025 | 23,33 | 23,33 | 23,33 | 23,33 | -1,93% | - |
| 03.11.2025 | 23,32 | 23,79 | 23,32 | 23,79 | 0,04% | 25,00 |
| 31.10.2025 | 22,77 | 23,78 | 22,77 | 23,78 | 3,66% | 25,00 |
| 30.10.2025 | 22,82 | 23,55 | 22,82 | 22,94 | -2,30% | 43,00 |
| 29.10.2025 | 23,96 | 23,96 | 23,48 | 23,48 | -2,65% | 60,00 |
| 28.10.2025 | 24,12 | 24,12 | 24,12 | 24,12 | -0,86% | - |
| 27.10.2025 | 23,97 | 24,33 | 23,97 | 24,33 | 1,50% | - |
| 24.10.2025 | 23,97 | 23,97 | 23,97 | 23,97 | -2,00% | - |
| 23.10.2025 | 23,89 | 24,46 | 23,89 | 24,46 | 0,04% | 145,00 |
| 22.10.2025 | 24,45 | 24,45 | 24,45 | 24,45 | -2,78% | - |
| 21.10.2025 | 25,15 | 25,15 | 25,15 | 25,15 | 0,60% | 100,00 |
| 20.10.2025 | 24,40 | 25,00 | 24,40 | 25,00 | 6,11% | 200,00 |
| 17.10.2025 | 23,56 | 23,56 | 23,56 | 23,56 | 2,39% | - |
| 16.10.2025 | 23,01 | 23,01 | 23,01 | 23,01 | -1,92% | - |
| 15.10.2025 | 23,46 | 23,46 | 23,46 | 23,46 | 2,67% | 15,00 |
| 14.10.2025 | 22,85 | 22,85 | 22,85 | 22,85 | -0,39% | - |
| 13.10.2025 | 23,47 | 23,47 | 22,94 | 22,94 | -2,01% | 32,00 |
| 10.10.2025 | 23,41 | 23,41 | 23,41 | 23,41 | -0,89% | - |
| 09.10.2025 | 23,62 | 23,62 | 23,62 | 23,62 | -0,17% | - |
| 08.10.2025 | 23,66 | 23,66 | 23,66 | 23,66 | 2,03% | - |
| 07.10.2025 | 23,19 | 23,19 | 23,19 | 23,19 | -2,07% | 14,00 |
| 06.10.2025 | 23,68 | 23,68 | 23,68 | 23,68 | 1,24% | - |
| 03.10.2025 | 23,39 | 23,39 | 23,39 | 23,39 | -0,76% | - |
| 02.10.2025 | 22,74 | 23,57 | 22,74 | 23,57 | -0,51% | - |
| 01.10.2025 | 22,57 | 23,69 | 22,57 | 23,69 | 2,11% | 701,00 |
| 30.09.2025 | 22,85 | 23,20 | 22,85 | 23,20 | 1,49% | 200,00 |
| 29.09.2025 | 22,88 | 22,88 | 22,86 | 22,86 | 0,31% | 10,00 |
| 26.09.2025 | 22,61 | 22,79 | 22,61 | 22,79 | -1,34% | - |
| 25.09.2025 | 23,31 | 23,70 | 23,10 | 23,10 | 0,39% | 232,00 |
| 24.09.2025 | 22,67 | 23,10 | 22,67 | 23,01 | 2,36% | 122,00 |
| 23.09.2025 | 22,48 | 22,48 | 22,48 | 22,48 | -2,68% | - |
| 22.09.2025 | 23,08 | 23,10 | 23,08 | 23,10 | 0,30% | 48,00 |
| 19.09.2025 | 23,03 | 23,03 | 23,03 | 23,03 | -0,09% | 300,00 |
| 18.09.2025 | 23,05 | 23,05 | 23,05 | 23,05 | -1,54% | - |
| 17.09.2025 | 22,73 | 23,41 | 22,73 | 23,41 | 2,32% | 400,00 |
| 16.09.2025 | 22,95 | 22,95 | 22,88 | 22,88 | -1,29% | - |
| 15.09.2025 | 23,18 | 23,18 | 23,18 | 23,18 | -2,65% | - |
| 12.09.2025 | 23,12 | 23,81 | 23,07 | 23,81 | 2,72% | 750,00 |
| 10.09.2025 | 23,14 | 23,18 | 23,14 | 23,18 | -1,76% | 200,00 |
| 09.09.2025 | 23,57 | 23,98 | 23,27 | 23,60 | -1,56% | - |
| 08.09.2025 | 24,67 | 24,98 | 23,97 | 23,97 | -1,80% | 400,00 |
| 05.09.2025 | 23,90 | 24,41 | 23,90 | 24,41 | 2,26% | 125,00 |
| 04.09.2025 | 23,87 | 23,87 | 23,87 | 23,87 | -4,60% | - |
| 03.09.2025 | 25,02 | 25,02 | 25,02 | 25,02 | 0,81% | 60,00 |