22,800€
-1,21%
Echtzeit-Aktienkurs Brown-Forman Corp.
Bid:
Ask:
Aktienkurse zur Brown-Forman Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.07.2025 | 22,91 | 22,93 | 22,62 | 22,93 | -0,65% | - |
| 30.06.2025 | 23,05 | 23,08 | 23,05 | 23,08 | 1,50% | 250,00 |
| 27.06.2025 | 22,17 | 22,74 | 22,17 | 22,74 | 3,36% | 50,00 |
| 26.06.2025 | 22,05 | 22,05 | 22,00 | 22,00 | -1,79% | 1.800,00 |
| 25.06.2025 | 22,36 | 22,96 | 22,36 | 22,40 | -3,41% | 590,00 |
| 24.06.2025 | 22,58 | 23,19 | 22,58 | 23,19 | 5,70% | 225,00 |
| 23.06.2025 | 21,94 | 21,94 | 21,94 | 21,94 | -0,23% | - |
| 20.06.2025 | 21,99 | 21,99 | 21,99 | 21,99 | -1,87% | - |
| 19.06.2025 | 22,41 | 22,41 | 22,41 | 22,41 | 1,22% | - |
| 18.06.2025 | 22,14 | 22,14 | 22,14 | 22,14 | -1,56% | - |
| 17.06.2025 | 22,01 | 22,49 | 22,01 | 22,49 | -2,64% | 45,00 |
| 16.06.2025 | 22,70 | 23,10 | 22,70 | 23,10 | -1,87% | 100,00 |
| 13.06.2025 | 22,89 | 24,27 | 22,89 | 23,54 | -0,72% | 25,00 |
| 12.06.2025 | 23,71 | 23,71 | 23,71 | 23,71 | -3,77% | - |
| 11.06.2025 | 24,02 | 24,64 | 24,02 | 24,64 | -0,16% | 40,00 |
| 10.06.2025 | 23,86 | 24,68 | 23,86 | 24,68 | -0,48% | 325,00 |
| 09.06.2025 | 25,13 | 25,13 | 24,22 | 24,80 | 2,86% | 364,00 |
| 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% | - |