24,590€
6,87%
Echtzeit-Aktienkurs Brown-Forman Corp
Bid:
Ask:
Aktienkurse zur Brown-Forman Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 02.09.2025 | 25,47 | 25,47 | 24,82 | 24,82 | -2,70% | - |
| 01.09.2025 | 25,51 | 25,51 | 25,51 | 25,51 | 1,27% | - |
| 29.08.2025 | 24,46 | 25,19 | 24,46 | 25,19 | 0,72% | 150,00 |
| 28.08.2025 | 26,14 | 26,14 | 25,01 | 25,01 | -1,57% | 45,00 |
| 27.08.2025 | 25,41 | 25,41 | 25,41 | 25,41 | -1,28% | - |
| 26.08.2025 | 26,35 | 26,35 | 25,74 | 25,74 | -2,35% | 33,00 |
| 25.08.2025 | 26,36 | 26,36 | 26,36 | 26,36 | 1,38% | - |
| 22.08.2025 | 26,00 | 26,00 | 26,00 | 26,00 | 0,39% | - |
| 21.08.2025 | 25,90 | 25,90 | 25,90 | 25,90 | -0,04% | - |
| 20.08.2025 | 25,91 | 25,91 | 25,91 | 25,91 | -1,71% | - |
| 19.08.2025 | 25,80 | 26,36 | 25,79 | 26,36 | 2,45% | 300,00 |
| 18.08.2025 | 25,73 | 25,73 | 25,73 | 25,73 | -0,16% | - |
| 15.08.2025 | 25,88 | 25,88 | 25,77 | 25,77 | -1,00% | 30,00 |
| 14.08.2025 | 26,03 | 26,03 | 26,03 | 26,03 | 0,85% | - |
| 13.08.2025 | 25,82 | 25,82 | 25,81 | 25,81 | -1,60% | 25,00 |
| 12.08.2025 | 26,19 | 26,23 | 26,19 | 26,23 | 0,00% | - |
| 11.08.2025 | 26,23 | 26,23 | 26,23 | 26,23 | -2,64% | - |
| 08.08.2025 | 26,32 | 26,94 | 26,32 | 26,94 | 4,26% | 14,00 |
| 07.08.2025 | 25,84 | 25,84 | 25,84 | 25,84 | -0,96% | - |
| 06.08.2025 | 26,06 | 26,09 | 26,06 | 26,09 | -1,40% | 100,00 |
| 05.08.2025 | 25,43 | 26,46 | 25,43 | 26,46 | 3,04% | 115,00 |
| 04.08.2025 | 24,50 | 25,68 | 24,50 | 25,68 | 5,55% | 750,00 |
| 01.08.2025 | 24,82 | 24,82 | 24,33 | 24,33 | -4,59% | 283,00 |
| 31.07.2025 | 25,50 | 25,50 | 25,50 | 25,50 | -4,71% | - |
| 30.07.2025 | 26,00 | 26,76 | 26,00 | 26,76 | 2,22% | 200,00 |
| 29.07.2025 | 25,95 | 26,18 | 25,95 | 26,18 | 0,65% | 20,00 |
| 28.07.2025 | 26,01 | 26,01 | 26,01 | 26,01 | -0,99% | - |
| 25.07.2025 | 26,27 | 26,27 | 26,27 | 26,27 | -0,68% | - |
| 24.07.2025 | 25,82 | 26,45 | 25,82 | 26,45 | 3,56% | 10,00 |
| 23.07.2025 | 25,54 | 25,54 | 25,54 | 25,54 | 6,59% | - |
| 22.07.2025 | 23,96 | 23,96 | 23,96 | 23,96 | -2,00% | - |
| 21.07.2025 | 24,57 | 24,57 | 24,45 | 24,45 | -1,65% | 450,00 |
| 18.07.2025 | 24,86 | 24,86 | 24,86 | 24,86 | 3,03% | - |
| 17.07.2025 | 23,52 | 24,13 | 23,52 | 24,13 | 0,71% | 200,00 |
| 16.07.2025 | 23,32 | 23,96 | 23,32 | 23,96 | -0,17% | 5,00 |
| 15.07.2025 | 24,00 | 24,00 | 24,00 | 24,00 | -2,83% | 80,00 |
| 14.07.2025 | 24,67 | 24,70 | 24,67 | 24,70 | -1,20% | 50,00 |
| 11.07.2025 | 24,40 | 25,00 | 24,40 | 25,00 | 4,17% | 412,00 |
| 10.07.2025 | 24,00 | 24,00 | 24,00 | 24,00 | -0,04% | - |
| 09.07.2025 | 24,01 | 24,01 | 24,01 | 24,01 | 2,83% | - |
| 08.07.2025 | 23,35 | 23,35 | 23,35 | 23,35 | -4,22% | - |
| 07.07.2025 | 24,19 | 24,38 | 24,19 | 24,38 | 2,91% | 30,00 |
| 04.07.2025 | 23,75 | 23,75 | 23,69 | 23,69 | -1,50% | 150,00 |
| 03.07.2025 | 24,13 | 24,13 | 24,05 | 24,05 | 0,21% | 45,00 |
| 02.07.2025 | 23,68 | 24,00 | 23,68 | 24,00 | 6,10% | 60,00 |
| 01.07.2025 | 22,62 | 22,62 | 22,62 | 22,62 | -1,99% | - |
| 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% | - |