24,330€
-3,07%
Echtzeit-Aktienkurs Brown-Forman Corp.
Bid:
Ask:
Aktienkurse zur Brown-Forman Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.04.2026 | 24,65 | 24,79 | 24,35 | 24,46 | -2,55% | - |
| 21.04.2026 | 24,60 | 25,10 | 24,60 | 25,10 | 2,66% | 20,00 |
| 20.04.2026 | 24,45 | 24,45 | 24,45 | 24,45 | -1,37% | - |
| 17.04.2026 | 24,79 | 24,79 | 24,79 | 24,79 | -1,00% | - |
| 16.04.2026 | 25,04 | 25,04 | 25,04 | 25,04 | -0,48% | - |
| 15.04.2026 | 24,44 | 25,16 | 24,44 | 25,16 | 2,48% | 250,00 |
| 14.04.2026 | 24,55 | 24,55 | 24,55 | 24,55 | -1,76% | - |
| 13.04.2026 | 25,10 | 25,10 | 24,99 | 24,99 | -2,80% | 700,00 |
| 10.04.2026 | 25,65 | 25,71 | 25,50 | 25,71 | 14,17% | 340,00 |
| 09.04.2026 | 22,67 | 22,67 | 22,52 | 22,52 | -2,68% | 60,00 |
| 08.04.2026 | 23,14 | 23,14 | 23,14 | 23,14 | 1,18% | - |
| 07.04.2026 | 22,87 | 22,87 | 22,87 | 22,87 | 2,69% | - |
| 02.04.2026 | 22,27 | 22,27 | 22,27 | 22,27 | -1,89% | - |
| 01.04.2026 | 22,70 | 22,70 | 22,70 | 22,70 | 0,89% | - |
| 31.03.2026 | 23,29 | 23,29 | 22,50 | 22,50 | -3,72% | 400,00 |
| 30.03.2026 | 23,42 | 23,42 | 23,37 | 23,37 | 1,61% | - |
| 27.03.2026 | 22,00 | 23,30 | 22,00 | 23,00 | -4,17% | 1.000,00 |
| 26.03.2026 | 19,88 | 25,63 | 19,88 | 24,00 | 22,82% | 2.905,00 |
| 25.03.2026 | 19,54 | 19,54 | 19,54 | 19,54 | 0,26% | - |
| 24.03.2026 | 19,49 | 19,49 | 19,49 | 19,49 | 0,21% | - |
| 23.03.2026 | 19,19 | 19,45 | 19,19 | 19,45 | -3,23% | 226,00 |
| 20.03.2026 | 19,90 | 20,10 | 19,90 | 20,10 | 1,62% | 1.400,00 |
| 19.03.2026 | 19,78 | 19,78 | 19,78 | 19,78 | -0,73% | - |
| 18.03.2026 | 19,93 | 19,93 | 19,93 | 19,93 | 1,24% | - |
| 17.03.2026 | 19,68 | 19,68 | 19,68 | 19,68 | -6,20% | - |
| 16.03.2026 | 20,42 | 20,98 | 20,42 | 20,98 | 1,84% | 550,00 |
| 13.03.2026 | 19,95 | 20,65 | 19,95 | 20,60 | 1,33% | 81,00 |
| 12.03.2026 | 20,75 | 20,75 | 20,33 | 20,33 | -5,97% | - |
| 11.03.2026 | 21,62 | 21,62 | 21,62 | 21,62 | 2,42% | - |
| 10.03.2026 | 21,11 | 21,11 | 21,11 | 21,11 | -1,49% | - |
| 09.03.2026 | 20,60 | 21,43 | 20,60 | 21,43 | -3,69% | 24,00 |
| 06.03.2026 | 22,25 | 22,25 | 22,25 | 22,25 | -3,72% | - |
| 05.03.2026 | 23,36 | 23,40 | 23,11 | 23,11 | -8,58% | 910,00 |
| 04.03.2026 | 23,73 | 25,64 | 23,73 | 25,28 | 3,78% | 600,00 |
| 03.03.2026 | 24,11 | 24,36 | 24,03 | 24,36 | 2,31% | 136,00 |
| 02.03.2026 | 23,81 | 23,81 | 23,81 | 23,81 | -2,62% | - |
| 27.02.2026 | 23,64 | 24,45 | 23,64 | 24,45 | 0,33% | 46,00 |
| 26.02.2026 | 23,42 | 24,37 | 23,42 | 24,37 | 3,26% | 400,00 |
| 25.02.2026 | 25,46 | 25,46 | 23,60 | 23,60 | -7,09% | 240,00 |
| 24.02.2026 | 25,40 | 25,40 | 25,40 | 25,40 | 0,51% | - |
| 23.02.2026 | 24,90 | 25,27 | 24,80 | 25,27 | 2,06% | 800,00 |
| 20.02.2026 | 24,76 | 24,76 | 24,76 | 24,76 | -2,33% | - |
| 19.02.2026 | 24,66 | 25,35 | 24,66 | 25,35 | 1,93% | 278,00 |
| 18.02.2026 | 24,43 | 24,87 | 24,43 | 24,87 | -2,81% | 100,00 |
| 17.02.2026 | 25,02 | 25,59 | 25,02 | 25,59 | 1,67% | 100,00 |
| 16.02.2026 | 25,17 | 25,17 | 25,17 | 25,17 | -0,59% | - |
| 13.02.2026 | 25,53 | 25,53 | 25,32 | 25,32 | 0,00% | 32,00 |
| 12.02.2026 | 25,32 | 25,32 | 25,32 | 25,32 | 1,77% | - |
| 11.02.2026 | 24,88 | 24,88 | 24,88 | 24,88 | 1,84% | - |
| 10.02.2026 | 24,43 | 24,43 | 24,43 | 24,43 | -0,65% | - |
| 09.02.2026 | 24,59 | 24,59 | 24,59 | 24,59 | 1,49% | - |
| 06.02.2026 | 24,23 | 24,23 | 24,23 | 24,23 | -0,74% | - |
| 05.02.2026 | 24,41 | 24,41 | 24,41 | 24,41 | 3,52% | 520,00 |
| 04.02.2026 | 23,58 | 23,58 | 23,58 | 23,58 | 3,97% | - |
| 03.02.2026 | 22,68 | 22,68 | 22,68 | 22,68 | 0,31% | - |
| 02.02.2026 | 23,16 | 23,36 | 22,61 | 22,61 | 2,54% | 430,00 |
| 30.01.2026 | 22,05 | 22,05 | 22,05 | 22,05 | -1,12% | - |
| 28.01.2026 | 22,10 | 22,43 | 22,10 | 22,30 | 0,54% | 68,00 |
| 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 |