22,935€
1,75%
Echtzeit-Aktienkurs Brown-Forman Corp.
Bid:
Ask:
Aktienkurse zur Brown-Forman Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.07.2026 | 22,32 | 22,32 | 22,32 | 22,32 | -0,98% | - |
| 23.07.2026 | 22,74 | 22,74 | 22,54 | 22,54 | -0,79% | 100,00 |
| 22.07.2026 | 22,72 | 22,72 | 22,72 | 22,72 | 0,44% | - |
| 21.07.2026 | 22,95 | 22,95 | 22,62 | 22,62 | 2,72% | - |
| 20.07.2026 | 22,02 | 22,02 | 22,02 | 22,02 | -0,54% | - |
| 17.07.2026 | 22,14 | 22,14 | 22,14 | 22,14 | 2,64% | - |
| 16.07.2026 | 21,57 | 21,57 | 21,57 | 21,57 | -0,51% | - |
| 15.07.2026 | 21,68 | 21,68 | 21,68 | 21,68 | -4,41% | - |
| 14.07.2026 | 22,68 | 22,68 | 22,68 | 22,68 | 0,76% | - |
| 13.07.2026 | 22,51 | 22,51 | 22,51 | 22,51 | 3,40% | - |
| 10.07.2026 | 21,77 | 21,77 | 21,77 | 21,77 | -2,55% | - |
| 09.07.2026 | 22,34 | 22,34 | 22,34 | 22,34 | 0,13% | - |
| 08.07.2026 | 22,34 | 22,34 | 22,31 | 22,31 | 0,31% | 50,00 |
| 07.07.2026 | 22,24 | 22,24 | 22,24 | 22,24 | -5,28% | - |
| 06.07.2026 | 23,48 | 23,48 | 23,48 | 23,48 | 3,03% | 240,00 |
| 03.07.2026 | 22,79 | 22,79 | 22,79 | 22,79 | 3,12% | - |
| 02.07.2026 | 22,10 | 22,10 | 22,10 | 22,10 | -3,41% | 255,00 |
| 01.07.2026 | 22,95 | 22,95 | 22,88 | 22,88 | -4,90% | 43,00 |
| 30.06.2026 | 24,06 | 24,06 | 24,06 | 24,06 | -1,51% | - |
| 29.06.2026 | 24,43 | 24,43 | 24,43 | 24,43 | 2,65% | - |
| 26.06.2026 | 23,93 | 23,93 | 23,80 | 23,80 | -2,14% | 2.200,00 |
| 25.06.2026 | 24,13 | 24,32 | 24,13 | 24,32 | 2,88% | 100,00 |
| 24.06.2026 | 23,64 | 23,64 | 23,64 | 23,64 | -2,19% | - |
| 23.06.2026 | 23,44 | 24,17 | 23,44 | 24,17 | -0,17% | 81,00 |
| 22.06.2026 | 22,89 | 24,21 | 22,89 | 24,21 | 3,02% | 100,00 |
| 19.06.2026 | 23,50 | 23,50 | 23,50 | 23,50 | 1,34% | 42,00 |
| 18.06.2026 | 22,25 | 23,19 | 22,25 | 23,19 | 2,57% | 200,00 |
| 17.06.2026 | 22,61 | 22,61 | 22,61 | 22,61 | -1,70% | - |
| 16.06.2026 | 23,00 | 23,00 | 23,00 | 23,00 | -1,67% | 200,00 |
| 15.06.2026 | 23,21 | 23,39 | 23,21 | 23,39 | 2,50% | 172,00 |
| 12.06.2026 | 22,82 | 22,82 | 22,82 | 22,82 | 0,13% | - |
| 11.06.2026 | 22,79 | 22,79 | 22,79 | 22,79 | 0,84% | - |
| 10.06.2026 | 22,60 | 22,60 | 22,60 | 22,60 | -0,18% | - |
| 09.06.2026 | 22,64 | 22,64 | 22,64 | 22,64 | -0,26% | - |
| 08.06.2026 | 22,70 | 22,70 | 22,70 | 22,70 | 5,00% | 150,00 |
| 05.06.2026 | 21,63 | 21,63 | 21,62 | 21,62 | 1,03% | 20,00 |
| 04.06.2026 | 21,05 | 21,40 | 21,00 | 21,40 | 0,09% | 1.520,00 |
| 03.06.2026 | 21,13 | 21,38 | 21,13 | 21,38 | 0,90% | - |
| 02.06.2026 | 21,19 | 21,19 | 21,19 | 21,19 | -2,12% | - |
| 01.06.2026 | 21,80 | 21,80 | 21,65 | 21,65 | -1,81% | 150,00 |
| 29.05.2026 | 22,05 | 22,05 | 22,05 | 22,05 | 0,05% | - |
| 28.05.2026 | 22,04 | 22,04 | 22,04 | 22,04 | 2,27% | - |
| 27.05.2026 | 21,55 | 21,55 | 21,55 | 21,55 | -3,79% | - |
| 26.05.2026 | 22,17 | 22,40 | 22,17 | 22,40 | -1,02% | 325,00 |
| 25.05.2026 | 22,63 | 22,63 | 22,63 | 22,63 | 0,80% | - |
| 22.05.2026 | 22,19 | 22,45 | 22,19 | 22,45 | 3,94% | 725,00 |
| 21.05.2026 | 21,60 | 21,60 | 21,60 | 21,60 | -1,91% | - |
| 20.05.2026 | 22,02 | 22,02 | 22,02 | 22,02 | -0,72% | - |
| 19.05.2026 | 22,18 | 22,18 | 22,18 | 22,18 | 0,23% | - |
| 18.05.2026 | 22,13 | 22,13 | 22,13 | 22,13 | 0,55% | - |
| 15.05.2026 | 22,01 | 22,01 | 22,01 | 22,01 | -0,59% | - |
| 14.05.2026 | 22,14 | 22,14 | 22,14 | 22,14 | -0,85% | - |
| 13.05.2026 | 22,33 | 22,33 | 22,33 | 22,33 | -0,45% | - |
| 12.05.2026 | 22,43 | 22,43 | 22,43 | 22,43 | -4,47% | - |
| 11.05.2026 | 23,17 | 24,33 | 23,17 | 23,48 | 1,82% | 2.500,00 |
| 08.05.2026 | 23,06 | 23,06 | 23,06 | 23,06 | -1,16% | - |
| 07.05.2026 | 22,71 | 23,33 | 22,71 | 23,33 | 2,96% | 100,00 |
| 06.05.2026 | 22,10 | 22,82 | 22,10 | 22,66 | 8,63% | 10,00 |
| 05.05.2026 | 20,86 | 20,86 | 20,86 | 20,86 | -3,20% | - |
| 04.05.2026 | 21,55 | 21,55 | 21,55 | 21,55 | -2,58% | - |
| 30.04.2026 | 20,82 | 22,12 | 20,82 | 22,12 | -1,07% | 30,00 |
| 29.04.2026 | 22,36 | 22,36 | 22,36 | 22,36 | -3,87% | - |
| 28.04.2026 | 23,26 | 23,26 | 23,26 | 23,26 | -2,27% | - |
| 27.04.2026 | 23,80 | 23,80 | 23,80 | 23,80 | -0,75% | - |
| 24.04.2026 | 23,98 | 23,98 | 23,98 | 23,98 | 0,55% | - |
| 23.04.2026 | 23,85 | 23,85 | 23,85 | 23,85 | -2,05% | - |
| 22.04.2026 | 24,35 | 24,35 | 24,35 | 24,35 | -2,99% | - |
| 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 |