26,700€
1,91%
Echtzeit-Aktienkurs Brown-Forman Corp
Bid:
Ask:
Aktienkurse zur Brown-Forman Corp Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
25.08.2025 | 26,80 | 26,80 | 26,00 | 26,50 | 1,15% | - |
22.08.2025 | 26,20 | 26,20 | 26,20 | 26,20 | 3,15% | - |
21.08.2025 | 26,00 | 26,00 | 25,40 | 25,40 | -2,31% | - |
20.08.2025 | 26,20 | 26,20 | 26,00 | 26,00 | -0,76% | - |
19.08.2025 | 26,00 | 26,20 | 26,00 | 26,20 | 2,34% | - |
18.08.2025 | 25,60 | 25,60 | 25,60 | 25,60 | 1,59% | - |
15.08.2025 | 25,80 | 25,80 | 25,20 | 25,20 | -0,79% | - |
14.08.2025 | 26,00 | 26,00 | 25,40 | 25,40 | -4,51% | - |
13.08.2025 | 25,80 | 26,80 | 25,60 | 26,60 | 3,10% | 50,00 |
12.08.2025 | 26,20 | 26,20 | 25,80 | 25,80 | 0,00% | - |
11.08.2025 | 25,80 | 25,80 | 25,80 | 25,80 | 0,78% | - |
08.08.2025 | 26,00 | 26,00 | 25,60 | 25,60 | 0,00% | - |
07.08.2025 | 25,60 | 27,00 | 25,60 | 25,60 | 0,79% | 5,00 |
06.08.2025 | 25,60 | 25,60 | 25,40 | 25,40 | 0,79% | - |
05.08.2025 | 25,20 | 25,20 | 25,20 | 25,20 | 3,28% | - |
04.08.2025 | 24,60 | 24,60 | 24,40 | 24,40 | 0,83% | - |
01.08.2025 | 24,80 | 24,80 | 24,20 | 24,20 | -1,63% | - |
31.07.2025 | 25,40 | 25,40 | 24,60 | 24,60 | -3,91% | - |
30.07.2025 | 26,00 | 26,00 | 25,60 | 25,60 | 0,00% | - |
29.07.2025 | 26,00 | 26,00 | 25,60 | 25,60 | 0,79% | - |
28.07.2025 | 26,00 | 26,00 | 25,40 | 25,40 | -1,55% | - |
25.07.2025 | 26,20 | 26,20 | 25,80 | 25,80 | -0,77% | - |
24.07.2025 | 26,00 | 26,00 | 26,00 | 26,00 | 2,36% | - |
23.07.2025 | 25,60 | 25,60 | 25,40 | 25,40 | 2,42% | - |
22.07.2025 | 24,20 | 24,80 | 24,20 | 24,80 | 0,00% | - |
21.07.2025 | 24,60 | 24,80 | 24,60 | 24,80 | -3,13% | 400,00 |
18.07.2025 | 24,80 | 25,60 | 24,60 | 25,60 | 7,56% | 100,00 |
17.07.2025 | 24,20 | 24,20 | 23,80 | 23,80 | 1,71% | - |
16.07.2025 | 23,60 | 23,60 | 23,40 | 23,40 | -2,50% | 35,00 |
15.07.2025 | 24,20 | 24,20 | 24,00 | 24,00 | -0,83% | - |
14.07.2025 | 24,80 | 24,80 | 24,20 | 24,20 | 0,00% | - |
11.07.2025 | 24,80 | 24,80 | 24,20 | 24,20 | -1,63% | - |
10.07.2025 | 24,00 | 24,60 | 24,00 | 24,60 | 2,50% | - |
09.07.2025 | 24,20 | 24,20 | 24,00 | 24,00 | 1,69% | - |
08.07.2025 | 23,80 | 23,80 | 23,60 | 23,60 | -2,48% | - |
07.07.2025 | 24,20 | 24,20 | 24,20 | 24,20 | 0,00% | - |
04.07.2025 | 24,20 | 24,20 | 24,20 | 24,20 | 0,00% | - |
03.07.2025 | 24,60 | 24,60 | 24,20 | 24,20 | 1,68% | 150,00 |
02.07.2025 | 23,80 | 23,80 | 23,80 | 23,80 | 3,48% | - |
01.07.2025 | 23,00 | 23,00 | 23,00 | 23,00 | 0,88% | - |
30.06.2025 | 23,60 | 23,60 | 22,80 | 22,80 | 0,88% | - |
27.06.2025 | 22,80 | 22,80 | 22,60 | 22,60 | 0,89% | - |
26.06.2025 | 22,60 | 22,60 | 22,40 | 22,40 | -0,88% | - |
25.06.2025 | 23,00 | 23,00 | 22,60 | 22,60 | -0,88% | - |
24.06.2025 | 23,20 | 23,80 | 22,80 | 22,80 | 0,88% | 114,00 |
23.06.2025 | 22,60 | 22,60 | 22,60 | 22,60 | 0,00% | - |
20.06.2025 | 22,60 | 22,60 | 22,60 | 22,60 | -0,88% | - |
19.06.2025 | 22,80 | 22,80 | 22,80 | 22,80 | 0,88% | - |
18.06.2025 | 22,60 | 22,60 | 22,60 | 22,60 | -2,59% | - |
17.06.2025 | 22,60 | 23,20 | 22,60 | 23,20 | 0,87% | 43,00 |
16.06.2025 | 22,80 | 23,00 | 22,20 | 23,00 | -1,71% | 84,00 |
13.06.2025 | 23,40 | 23,40 | 23,40 | 23,40 | -1,68% | - |
12.06.2025 | 23,80 | 24,40 | 23,80 | 23,80 | -4,03% | 1.901,00 |
11.06.2025 | 24,20 | 24,80 | 24,20 | 24,80 | 2,48% | 220,00 |
10.06.2025 | 24,20 | 24,20 | 24,20 | 24,20 | -0,82% | - |
09.06.2025 | 24,40 | 24,40 | 23,60 | 24,40 | 0,00% | 230,00 |
06.06.2025 | 24,00 | 24,40 | 24,00 | 24,40 | -9,63% | 200,00 |
05.06.2025 | 28,80 | 28,80 | 27,00 | 27,00 | -6,90% | 100,00 |
04.06.2025 | 29,00 | 29,00 | 29,00 | 29,00 | 1,40% | - |
03.06.2025 | 28,60 | 28,60 | 28,60 | 28,60 | -2,05% | - |
02.06.2025 | 28,80 | 29,20 | 28,80 | 29,20 | -1,35% | 162,00 |
30.05.2025 | 29,60 | 29,60 | 29,60 | 29,60 | 0,68% | - |
29.05.2025 | 30,00 | 30,00 | 29,40 | 29,40 | -0,68% | - |
28.05.2025 | 30,20 | 30,20 | 29,60 | 29,60 | -1,33% | - |
27.05.2025 | 29,80 | 30,00 | 29,80 | 30,00 | 2,74% | - |
26.05.2025 | 29,60 | 30,00 | 29,20 | 29,20 | 0,69% | 151,00 |
23.05.2025 | 29,80 | 29,80 | 29,00 | 29,00 | -2,03% | - |
22.05.2025 | 30,20 | 30,20 | 29,60 | 29,60 | -1,99% | - |
21.05.2025 | 30,80 | 31,40 | 30,20 | 30,20 | -2,58% | 198,00 |
20.05.2025 | 31,20 | 31,60 | 31,00 | 31,00 | 0,00% | 99,00 |
19.05.2025 | 31,40 | 31,40 | 31,00 | 31,00 | -0,64% | - |
16.05.2025 | 31,20 | 32,80 | 31,20 | 31,20 | 1,96% | 150,00 |
15.05.2025 | 30,60 | 30,60 | 30,60 | 30,60 | 2,00% | - |
14.05.2025 | 30,80 | 31,40 | 30,00 | 30,00 | -2,60% | 1,00 |
13.05.2025 | 31,20 | 32,20 | 30,80 | 30,80 | -1,28% | 142,00 |
12.05.2025 | 30,80 | 31,20 | 30,80 | 31,20 | 3,31% | - |
09.05.2025 | 30,80 | 30,80 | 30,20 | 30,20 | 0,67% | - |
08.05.2025 | 30,40 | 30,40 | 30,00 | 30,00 | 1,35% | - |
07.05.2025 | 30,00 | 30,00 | 29,60 | 29,60 | 0,00% | - |
06.05.2025 | 30,00 | 30,00 | 29,60 | 29,60 | -1,33% | - |
05.05.2025 | 30,00 | 30,00 | 29,80 | 30,00 | 0,67% | 140,00 |
02.05.2025 | 30,20 | 30,20 | 29,80 | 29,80 | 0,68% | - |
30.04.2025 | 29,60 | 29,60 | 29,60 | 29,60 | 1,37% | - |
29.04.2025 | 29,60 | 29,60 | 29,20 | 29,20 | -0,68% | - |
28.04.2025 | 29,40 | 29,40 | 29,40 | 29,40 | 0,68% | - |
25.04.2025 | 30,20 | 30,20 | 29,20 | 29,20 | -2,01% | - |
24.04.2025 | 30,00 | 30,00 | 29,80 | 29,80 | -1,32% | - |
23.04.2025 | 30,60 | 30,60 | 30,20 | 30,20 | 2,72% | - |
22.04.2025 | 29,60 | 30,80 | 29,40 | 29,40 | -1,34% | 10,00 |
17.04.2025 | 28,80 | 29,80 | 28,60 | 29,80 | 4,20% | 60,00 |
16.04.2025 | 28,80 | 28,80 | 28,60 | 28,60 | -2,72% | - |
15.04.2025 | 29,80 | 29,80 | 29,40 | 29,40 | -0,68% | - |
14.04.2025 | 29,80 | 29,80 | 29,60 | 29,60 | 2,78% | - |
11.04.2025 | 29,40 | 29,40 | 28,80 | 28,80 | -1,37% | - |
10.04.2025 | 30,40 | 30,40 | 29,20 | 29,20 | 3,55% | - |
09.04.2025 | 28,20 | 28,20 | 28,20 | 28,20 | -2,76% | - |
08.04.2025 | 29,20 | 29,20 | 29,00 | 29,00 | 5,07% | - |
07.04.2025 | 27,60 | 27,60 | 27,60 | 27,60 | -3,50% | - |
04.04.2025 | 29,00 | 29,20 | 28,20 | 28,60 | -1,38% | 376,00 |
03.04.2025 | 29,80 | 29,80 | 29,00 | 29,00 | -3,33% | - |