25,355€
6,13%
Echtzeit-Aktienkurs Brown-Forman Corp
Bid:
Ask:
Aktienkurse zur Brown-Forman Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.10.2026 | 24,10 | 24,87 | 24,10 | 24,87 | 4,10% | 175,00 |
| 13.10.2026 | 23,80 | 23,89 | 23,80 | 23,89 | 2,40% | - |
| 12.10.2026 | 23,33 | 23,33 | 23,33 | 23,33 | -0,21% | - |
| 09.10.2026 | 23,38 | 23,38 | 23,38 | 23,38 | 1,43% | - |
| 08.10.2026 | 22,78 | 23,41 | 22,78 | 23,05 | -0,60% | 126,00 |
| 07.10.2026 | 22,93 | 23,19 | 22,93 | 23,19 | 0,17% | - |
| 06.10.2026 | 23,16 | 23,78 | 23,15 | 23,15 | 0,61% | 20,00 |
| 05.10.2026 | 23,01 | 23,01 | 23,01 | 23,01 | 0,92% | 500,00 |
| 02.10.2026 | 22,87 | 22,96 | 22,80 | 22,80 | -0,09% | 400,00 |
| 01.10.2026 | 22,98 | 22,98 | 22,82 | 22,82 | -0,78% | - |
| 30.09.2026 | 23,00 | 23,00 | 23,00 | 23,00 | 2,00% | - |
| 29.09.2026 | 22,55 | 22,55 | 22,55 | 22,55 | -0,13% | - |
| 28.09.2026 | 22,58 | 22,58 | 22,58 | 22,58 | -0,44% | - |
| 25.09.2026 | 22,60 | 22,68 | 22,60 | 22,68 | -0,04% | 530,00 |
| 24.09.2026 | 22,70 | 22,70 | 22,69 | 22,69 | -0,04% | - |
| 23.09.2026 | 22,97 | 22,98 | 22,70 | 22,70 | -1,00% | - |
| 22.09.2026 | 22,51 | 22,93 | 22,51 | 22,93 | 1,46% | - |
| 21.09.2026 | 22,43 | 22,60 | 22,43 | 22,60 | 0,67% | - |
| 18.09.2026 | 22,85 | 22,85 | 22,45 | 22,45 | 0,49% | - |
| 17.09.2026 | 22,34 | 22,34 | 22,34 | 22,34 | -0,40% | - |
| 16.09.2026 | 22,43 | 22,43 | 22,43 | 22,43 | -0,88% | - |
| 15.09.2026 | 22,34 | 22,63 | 22,34 | 22,63 | 0,40% | - |
| 14.09.2026 | 22,35 | 22,54 | 22,35 | 22,54 | -0,75% | - |
| 11.09.2026 | 22,71 | 22,71 | 22,71 | 22,71 | 1,84% | 100,00 |
| 10.09.2026 | 22,30 | 22,30 | 22,30 | 22,30 | -0,22% | - |
| 09.09.2026 | 22,40 | 22,40 | 22,35 | 22,35 | -1,59% | - |
| 08.09.2026 | 22,28 | 23,13 | 22,28 | 22,71 | -0,39% | 400,00 |
| 07.09.2026 | 22,72 | 22,80 | 22,72 | 22,80 | -2,36% | 108,00 |
| 04.09.2026 | 23,35 | 23,35 | 23,35 | 23,35 | 0,78% | - |
| 03.09.2026 | 23,17 | 23,17 | 23,17 | 23,17 | 3,21% | - |
| 02.09.2026 | 22,45 | 22,45 | 22,45 | 22,45 | -1,28% | - |
| 01.09.2026 | 22,94 | 22,94 | 22,74 | 22,74 | -1,56% | 100,00 |
| 31.08.2026 | 23,10 | 23,10 | 23,10 | 23,10 | -0,17% | - |
| 28.08.2026 | 23,14 | 23,14 | 23,14 | 23,14 | -2,94% | - |
| 27.08.2026 | 23,84 | 23,84 | 23,84 | 23,84 | -0,08% | - |
| 26.08.2026 | 23,86 | 23,86 | 23,86 | 23,86 | -2,13% | - |
| 25.08.2026 | 24,38 | 24,38 | 24,38 | 24,38 | 1,88% | - |
| 24.08.2026 | 23,93 | 23,93 | 23,93 | 23,93 | -2,76% | - |
| 21.08.2026 | 24,61 | 24,61 | 24,61 | 24,61 | 2,37% | 28,00 |
| 20.08.2026 | 24,04 | 24,04 | 24,04 | 24,04 | -1,60% | - |
| 19.08.2026 | 23,09 | 24,43 | 23,09 | 24,43 | 1,41% | 104,00 |
| 18.08.2026 | 23,48 | 24,09 | 23,48 | 24,09 | 2,03% | 15,00 |
| 17.08.2026 | 24,21 | 24,21 | 23,61 | 23,61 | -1,67% | - |
| 14.08.2026 | 24,01 | 24,01 | 24,01 | 24,01 | 0,29% | - |
| 13.08.2026 | 23,94 | 23,94 | 23,94 | 23,94 | -0,25% | - |
| 12.08.2026 | 24,00 | 24,00 | 24,00 | 24,00 | -0,41% | - |
| 11.08.2026 | 24,10 | 24,10 | 24,10 | 24,10 | -1,15% | - |
| 10.08.2026 | 24,38 | 24,38 | 24,38 | 24,38 | 0,87% | - |
| 07.08.2026 | 24,17 | 24,17 | 24,17 | 24,17 | -0,78% | - |
| 06.08.2026 | 24,36 | 24,36 | 24,36 | 24,36 | -2,99% | - |
| 05.08.2026 | 24,53 | 25,11 | 24,53 | 25,11 | 4,89% | 55,00 |
| 04.08.2026 | 23,94 | 23,94 | 23,94 | 23,94 | -3,47% | - |
| 03.08.2026 | 24,80 | 24,80 | 24,80 | 24,80 | -0,48% | - |
| 31.07.2026 | 24,92 | 24,92 | 24,92 | 24,92 | -2,27% | - |
| 30.07.2026 | 25,50 | 25,50 | 25,50 | 25,50 | -0,97% | - |
| 29.07.2026 | 25,00 | 25,75 | 25,00 | 25,75 | 8,19% | 200,00 |
| 28.07.2026 | 23,80 | 23,80 | 23,80 | 23,80 | 4,48% | - |
| 27.07.2026 | 22,83 | 22,83 | 22,78 | 22,78 | 2,06% | 50,00 |
| 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% | - |