30,620€
4,36%
Echtzeit-Aktienkurs Brown-Forman Corp.
Bid:
Ask:
Aktienkurse zur Brown-Forman Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 06.02.2025 | 29,81 | 29,83 | 29,81 | 29,83 | -1,55% | - |
| 05.02.2025 | 30,06 | 31,26 | 30,06 | 30,30 | -3,04% | 190,00 |
| 04.02.2025 | 30,64 | 31,25 | 30,64 | 31,25 | 0,39% | 300,00 |
| 03.02.2025 | 31,42 | 31,42 | 31,13 | 31,13 | -3,71% | 135,00 |
| 31.01.2025 | 31,80 | 32,60 | 31,80 | 32,33 | 3,85% | 70,00 |
| 30.01.2025 | 31,13 | 31,13 | 31,13 | 31,13 | -0,99% | - |
| 29.01.2025 | 31,44 | 31,44 | 31,44 | 31,44 | -4,32% | - |
| 28.01.2025 | 32,59 | 33,10 | 32,59 | 32,86 | 4,38% | 70,00 |
| 27.01.2025 | 31,48 | 31,48 | 31,48 | 31,48 | 0,13% | - |
| 24.01.2025 | 31,44 | 31,44 | 31,44 | 31,44 | 0,10% | - |
| 23.01.2025 | 31,41 | 31,41 | 31,41 | 31,41 | -2,45% | - |
| 22.01.2025 | 32,22 | 32,22 | 32,20 | 32,20 | -2,19% | 100,00 |
| 21.01.2025 | 32,92 | 32,92 | 32,92 | 32,92 | -1,23% | - |
| 20.01.2025 | 32,99 | 33,33 | 32,99 | 33,33 | 1,34% | 20,00 |
| 17.01.2025 | 32,89 | 32,89 | 32,89 | 32,89 | 1,08% | - |
| 16.01.2025 | 32,54 | 32,54 | 32,54 | 32,54 | -3,93% | - |
| 15.01.2025 | 33,18 | 33,87 | 33,18 | 33,87 | 0,74% | 17,00 |
| 14.01.2025 | 33,40 | 33,62 | 33,40 | 33,62 | -0,77% | - |
| 13.01.2025 | 32,83 | 33,88 | 32,83 | 33,88 | 1,44% | 345,00 |
| 10.01.2025 | 34,63 | 34,63 | 33,40 | 33,40 | -3,38% | 320,00 |
| 09.01.2025 | 34,57 | 34,57 | 34,57 | 34,57 | -0,75% | - |
| 08.01.2025 | 34,83 | 34,83 | 34,83 | 34,83 | -1,22% | - |
| 07.01.2025 | 35,25 | 35,26 | 35,25 | 35,26 | 1,06% | - |
| 06.01.2025 | 34,89 | 34,89 | 34,89 | 34,89 | -2,89% | - |
| 03.01.2025 | 35,93 | 35,93 | 35,93 | 35,93 | -2,52% | - |
| 02.01.2025 | 36,98 | 36,98 | 36,86 | 36,86 | -0,14% | 2,00 |
| 30.12.2024 | 36,91 | 36,91 | 36,91 | 36,91 | -2,12% | - |
| 27.12.2024 | 37,87 | 37,87 | 37,71 | 37,71 | -4,00% | - |
| 23.12.2024 | 39,55 | 39,55 | 39,22 | 39,28 | -0,48% | 250,00 |
| 20.12.2024 | 39,47 | 39,47 | 39,47 | 39,47 | -0,30% | - |
| 19.12.2024 | 39,59 | 39,59 | 39,59 | 39,59 | -3,72% | - |
| 18.12.2024 | 40,47 | 41,12 | 40,47 | 41,12 | 0,46% | 30,00 |
| 17.12.2024 | 40,93 | 40,93 | 40,93 | 40,93 | -4,99% | - |
| 16.12.2024 | 42,53 | 43,11 | 42,53 | 43,08 | -0,49% | 104,00 |
| 13.12.2024 | 43,29 | 43,29 | 43,29 | 43,29 | 1,00% | 50,00 |
| 12.12.2024 | 42,31 | 42,86 | 42,31 | 42,86 | -1,70% | - |
| 11.12.2024 | 42,66 | 43,60 | 42,66 | 43,60 | 2,56% | 20,00 |
| 10.12.2024 | 42,51 | 42,51 | 42,51 | 42,51 | 1,75% | - |
| 09.12.2024 | 41,78 | 41,78 | 41,78 | 41,78 | -1,42% | - |
| 06.12.2024 | 42,38 | 42,38 | 42,38 | 42,38 | 7,62% | - |
| 05.12.2024 | 38,67 | 39,38 | 38,67 | 39,38 | 0,38% | 51,00 |
| 04.12.2024 | 39,23 | 39,23 | 39,23 | 39,23 | -3,26% | - |
| 03.12.2024 | 39,87 | 40,55 | 39,87 | 40,55 | 2,63% | 55,00 |
| 02.12.2024 | 39,59 | 39,65 | 39,51 | 39,51 | -1,23% | 118,00 |
| 29.11.2024 | 39,20 | 40,00 | 39,20 | 40,00 | 1,73% | 100,00 |
| 28.11.2024 | 39,30 | 39,32 | 39,30 | 39,32 | -0,28% | - |
| 27.11.2024 | 39,18 | 39,43 | 39,10 | 39,43 | -1,20% | 218,00 |
| 26.11.2024 | 40,33 | 40,33 | 39,91 | 39,91 | 0,94% | 25,00 |
| 25.11.2024 | 39,54 | 39,54 | 39,54 | 39,54 | 2,38% | - |
| 22.11.2024 | 38,62 | 38,62 | 38,62 | 38,62 | -0,46% | - |
| 21.11.2024 | 38,22 | 39,03 | 37,99 | 38,80 | 1,31% | - |
| 20.11.2024 | 37,84 | 38,30 | 37,84 | 38,30 | 1,94% | 420,00 |
| 19.11.2024 | 37,92 | 37,92 | 37,57 | 37,57 | -2,16% | - |
| 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 |