23,500€
3,07%
Echtzeit-Aktienkurs Brown-Forman Corp
Bid:
Ask:
Aktienkurse zur Brown-Forman Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.10.2025 | 22,80 | 22,80 | 22,80 | 22,80 | 0,00% | - |
| 13.10.2025 | 22,80 | 22,80 | 22,80 | 22,80 | -1,72% | - |
| 10.10.2025 | 23,40 | 24,00 | 23,20 | 23,20 | 0,00% | 186,00 |
| 09.10.2025 | 23,40 | 23,40 | 23,20 | 23,20 | 0,00% | - |
| 08.10.2025 | 23,40 | 23,40 | 23,20 | 23,20 | 0,87% | - |
| 07.10.2025 | 23,20 | 23,20 | 23,00 | 23,00 | 0,88% | - |
| 06.10.2025 | 23,60 | 23,60 | 22,80 | 22,80 | -2,56% | - |
| 03.10.2025 | 23,40 | 23,40 | 23,40 | 23,40 | -1,68% | - |
| 02.10.2025 | 23,00 | 23,80 | 23,00 | 23,80 | 5,31% | - |
| 01.10.2025 | 22,60 | 23,20 | 22,60 | 22,60 | 0,89% | 50,00 |
| 30.09.2025 | 22,60 | 22,60 | 22,40 | 22,40 | 0,90% | - |
| 29.09.2025 | 22,60 | 23,40 | 22,20 | 22,20 | -1,77% | 344,00 |
| 26.09.2025 | 22,60 | 22,60 | 22,60 | 22,60 | -1,74% | - |
| 25.09.2025 | 23,00 | 23,00 | 23,00 | 23,00 | 2,68% | - |
| 24.09.2025 | 22,40 | 22,40 | 22,40 | 22,40 | 0,00% | - |
| 23.09.2025 | 22,40 | 22,40 | 22,40 | 22,40 | -0,88% | - |
| 22.09.2025 | 22,60 | 22,60 | 22,60 | 22,60 | -3,42% | - |
| 19.09.2025 | 23,60 | 24,00 | 23,40 | 23,40 | 0,00% | 100,00 |
| 18.09.2025 | 23,60 | 24,20 | 23,40 | 23,40 | 0,86% | 50,00 |
| 17.09.2025 | 23,20 | 23,20 | 23,20 | 23,20 | 0,87% | - |
| 16.09.2025 | 23,40 | 23,40 | 23,00 | 23,00 | -1,71% | - |
| 15.09.2025 | 23,60 | 23,60 | 23,40 | 23,40 | -4,10% | - |
| 12.09.2025 | 23,60 | 24,40 | 23,60 | 24,40 | 4,27% | 240,00 |
| 10.09.2025 | 23,80 | 23,80 | 23,40 | 23,40 | -2,09% | - |
| 09.09.2025 | 23,80 | 24,30 | 23,40 | 23,90 | -3,63% | - |
| 08.09.2025 | 24,90 | 25,00 | 24,60 | 24,80 | 2,48% | - |
| 05.09.2025 | 24,20 | 24,20 | 24,20 | 24,20 | 0,00% | - |
| 04.09.2025 | 24,20 | 24,20 | 24,20 | 24,20 | -0,82% | - |
| 03.09.2025 | 25,20 | 25,20 | 24,40 | 24,40 | -5,43% | 106,00 |
| 02.09.2025 | 25,60 | 26,20 | 25,00 | 25,80 | 0,78% | 248,00 |
| 01.09.2025 | 25,60 | 25,60 | 25,60 | 25,60 | 2,40% | - |
| 29.08.2025 | 24,80 | 25,00 | 24,80 | 25,00 | -2,34% | - |
| 28.08.2025 | 26,60 | 26,60 | 25,60 | 25,60 | 0,00% | - |
| 27.08.2025 | 25,60 | 25,60 | 25,60 | 25,60 | -1,54% | - |
| 26.08.2025 | 26,60 | 26,60 | 26,00 | 26,00 | 0,00% | - |
| 25.08.2025 | 26,60 | 26,60 | 26,00 | 26,00 | -0,76% | - |
| 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% | - |