38,700€
2,38%
Echtzeit-Aktienkurs Brown-Forman Corp
Bid:
Ask:
Aktienkurse zur Brown-Forman Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 38,50 | 38,80 | 38,20 | 38,80 | 2,11% | - |
| 21.11.2024 | 37,70 | 38,00 | 37,40 | 38,00 | 0,53% | - |
| 20.11.2024 | 37,20 | 37,80 | 37,20 | 37,80 | 1,07% | 108,00 |
| 19.11.2024 | 37,60 | 37,60 | 37,40 | 37,40 | -1,58% | 32,00 |
| 18.11.2024 | 38,00 | 38,00 | 38,00 | 38,00 | -0,52% | - |
| 15.11.2024 | 38,20 | 38,20 | 38,20 | 38,20 | 2,14% | - |
| 14.11.2024 | 37,60 | 37,60 | 37,40 | 37,40 | 0,00% | - |
| 13.11.2024 | 37,40 | 37,40 | 37,40 | 37,40 | 0,00% | - |
| 12.11.2024 | 37,40 | 37,40 | 37,40 | 37,40 | 0,00% | - |
| 11.11.2024 | 37,00 | 37,40 | 37,00 | 37,40 | -0,53% | - |
| 08.11.2024 | 37,60 | 37,60 | 37,60 | 37,60 | -1,05% | - |
| 07.11.2024 | 37,60 | 38,00 | 37,60 | 38,00 | -0,52% | - |
| 06.11.2024 | 40,60 | 40,60 | 38,20 | 38,20 | -2,05% | - |
| 05.11.2024 | 39,20 | 39,20 | 39,00 | 39,00 | 0,00% | - |
| 04.11.2024 | 39,20 | 39,20 | 39,00 | 39,00 | -2,50% | - |
| 01.11.2024 | 39,80 | 40,00 | 39,80 | 40,00 | -1,48% | - |
| 31.10.2024 | 41,00 | 41,80 | 40,60 | 40,60 | -3,33% | 50,00 |
| 30.10.2024 | 42,60 | 42,60 | 42,00 | 42,00 | -3,23% | - |
| 29.10.2024 | 43,60 | 43,60 | 43,40 | 43,40 | -0,91% | - |
| 28.10.2024 | 43,80 | 43,80 | 43,80 | 43,80 | 0,00% | - |
| 25.10.2024 | 44,20 | 45,20 | 43,80 | 43,80 | -0,45% | 1,00 |
| 24.10.2024 | 44,00 | 44,00 | 44,00 | 44,00 | 0,46% | - |
| 23.10.2024 | 44,00 | 44,00 | 43,80 | 43,80 | 1,39% | - |
| 22.10.2024 | 43,40 | 43,40 | 43,20 | 43,20 | -0,92% | - |
| 21.10.2024 | 43,80 | 44,80 | 43,60 | 43,60 | -1,36% | 25,00 |
| 18.10.2024 | 44,40 | 44,40 | 44,20 | 44,20 | -2,21% | - |
| 17.10.2024 | 44,20 | 45,20 | 44,20 | 45,20 | 3,20% | 100,00 |
| 16.10.2024 | 43,40 | 43,80 | 43,40 | 43,80 | 0,46% | - |
| 15.10.2024 | 43,40 | 43,60 | 43,40 | 43,60 | 1,87% | - |
| 14.10.2024 | 43,00 | 43,00 | 42,80 | 42,80 | 1,90% | - |
| 11.10.2024 | 42,00 | 42,00 | 42,00 | 42,00 | 1,94% | - |
| 10.10.2024 | 41,00 | 41,20 | 41,00 | 41,20 | 0,49% | - |
| 09.10.2024 | 41,20 | 41,20 | 41,00 | 41,00 | 0,49% | - |
| 08.10.2024 | 41,20 | 42,40 | 40,80 | 40,80 | -1,45% | 15,00 |
| 07.10.2024 | 41,40 | 41,40 | 41,40 | 41,40 | -0,48% | - |
| 04.10.2024 | 43,00 | 43,00 | 41,60 | 41,60 | -1,42% | 125,00 |
| 03.10.2024 | 42,20 | 42,20 | 42,20 | 42,20 | -0,47% | - |
| 02.10.2024 | 42,80 | 42,80 | 42,40 | 42,40 | -1,40% | - |
| 01.10.2024 | 42,80 | 43,00 | 42,80 | 43,00 | 1,42% | - |
| 30.09.2024 | 42,20 | 42,40 | 42,20 | 42,40 | 1,92% | - |
| 27.09.2024 | 41,20 | 41,60 | 41,20 | 41,60 | 1,46% | - |
| 26.09.2024 | 40,20 | 41,00 | 40,20 | 41,00 | 0,49% | - |
| 25.09.2024 | 40,40 | 40,80 | 39,80 | 40,80 | -0,97% | 100,00 |
| 24.09.2024 | 41,20 | 42,00 | 41,20 | 41,20 | 0,98% | 75,00 |
| 23.09.2024 | 40,20 | 40,80 | 40,20 | 40,80 | -0,49% | - |
| 20.09.2024 | 41,60 | 41,60 | 41,00 | 41,00 | -2,38% | - |
| 19.09.2024 | 42,20 | 42,20 | 42,00 | 42,00 | 1,94% | - |
| 18.09.2024 | 41,40 | 41,40 | 41,20 | 41,20 | -0,48% | - |
| 17.09.2024 | 41,00 | 41,40 | 41,00 | 41,40 | 1,47% | - |
| 16.09.2024 | 40,80 | 40,80 | 40,80 | 40,80 | 0,00% | - |
| 13.09.2024 | 40,80 | 40,80 | 40,80 | 40,80 | 0,99% | - |
| 12.09.2024 | 40,80 | 40,80 | 40,40 | 40,40 | -1,46% | - |
| 11.09.2024 | 40,60 | 42,40 | 40,20 | 41,00 | -0,49% | 27,00 |
| 10.09.2024 | 41,00 | 41,20 | 41,00 | 41,20 | 1,48% | - |
| 09.09.2024 | 40,40 | 40,60 | 40,40 | 40,60 | 0,50% | - |
| 06.09.2024 | 40,00 | 40,40 | 40,00 | 40,40 | 0,00% | - |
| 05.09.2024 | 40,40 | 40,40 | 40,40 | 40,40 | -1,46% | - |
| 04.09.2024 | 40,80 | 41,00 | 40,80 | 41,00 | -0,49% | - |
| 03.09.2024 | 41,00 | 41,20 | 41,00 | 41,20 | 0,49% | - |
| 02.09.2024 | 41,00 | 41,00 | 41,00 | 41,00 | 0,00% | - |
| 30.08.2024 | 41,00 | 41,00 | 41,00 | 41,00 | 1,99% | - |
| 29.08.2024 | 40,40 | 40,40 | 40,20 | 40,20 | -0,99% | - |
| 28.08.2024 | 40,40 | 40,60 | 40,40 | 40,60 | 0,50% | - |
| 27.08.2024 | 40,80 | 40,80 | 40,40 | 40,40 | -0,98% | - |
| 26.08.2024 | 40,60 | 40,80 | 40,60 | 40,80 | 0,00% | - |
| 23.08.2024 | 40,60 | 40,80 | 40,60 | 40,80 | 0,99% | - |
| 22.08.2024 | 40,60 | 41,20 | 40,40 | 40,40 | -0,98% | 28,00 |
| 21.08.2024 | 40,00 | 40,80 | 40,00 | 40,80 | 1,49% | - |
| 20.08.2024 | 40,60 | 40,60 | 40,20 | 40,20 | -1,95% | - |
| 19.08.2024 | 41,00 | 41,00 | 41,00 | 41,00 | 0,00% | - |
| 16.08.2024 | 41,00 | 41,00 | 41,00 | 41,00 | 0,00% | - |
| 15.08.2024 | 40,60 | 41,00 | 40,60 | 41,00 | 2,50% | - |
| 14.08.2024 | 40,60 | 40,60 | 40,00 | 40,00 | -0,50% | - |
| 13.08.2024 | 40,60 | 40,60 | 40,20 | 40,20 | -0,50% | - |
| 12.08.2024 | 40,80 | 40,80 | 40,40 | 40,40 | -0,49% | - |
| 09.08.2024 | 41,00 | 41,00 | 40,60 | 40,60 | -0,98% | - |
| 08.08.2024 | 41,20 | 41,20 | 41,00 | 41,00 | -1,44% | - |
| 07.08.2024 | 41,40 | 41,60 | 41,40 | 41,60 | 0,48% | - |
| 06.08.2024 | 41,00 | 41,40 | 41,00 | 41,40 | 0,00% | - |
| 05.08.2024 | 40,80 | 41,40 | 40,20 | 41,40 | 0,49% | 22,00 |
| 02.08.2024 | 41,20 | 41,20 | 41,20 | 41,20 | -0,48% | - |
| 01.08.2024 | 42,00 | 42,00 | 41,40 | 41,40 | 0,00% | 43,00 |
| 31.07.2024 | 41,80 | 41,80 | 41,40 | 41,40 | 0,49% | - |
| 30.07.2024 | 42,00 | 42,00 | 41,20 | 41,20 | -1,44% | - |
| 29.07.2024 | 42,60 | 42,60 | 41,80 | 41,80 | 0,00% | - |
| 26.07.2024 | 42,20 | 42,20 | 41,80 | 41,80 | 0,48% | - |
| 25.07.2024 | 41,00 | 41,60 | 41,00 | 41,60 | 2,46% | - |
| 24.07.2024 | 40,60 | 40,60 | 40,60 | 40,60 | -0,49% | - |
| 23.07.2024 | 40,80 | 40,80 | 40,80 | 40,80 | 1,49% | - |
| 22.07.2024 | 40,60 | 40,60 | 40,20 | 40,20 | 0,00% | - |
| 19.07.2024 | 40,60 | 40,60 | 40,20 | 40,20 | -2,43% | - |
| 18.07.2024 | 41,20 | 41,20 | 41,20 | 41,20 | 0,49% | - |
| 17.07.2024 | 40,20 | 41,00 | 40,20 | 41,00 | 1,49% | - |
| 16.07.2024 | 40,60 | 40,60 | 40,40 | 40,40 | -0,98% | - |
| 15.07.2024 | 41,00 | 41,00 | 40,80 | 40,80 | 0,99% | - |
| 12.07.2024 | 40,40 | 40,40 | 40,40 | 40,40 | 1,00% | - |
| 11.07.2024 | 40,00 | 40,00 | 40,00 | 40,00 | 2,56% | - |
| 10.07.2024 | 39,00 | 39,00 | 39,00 | 39,00 | -1,52% | - |
| 09.07.2024 | 39,60 | 39,60 | 39,60 | 39,60 | -1,49% | - |
| 08.07.2024 | 39,60 | 40,20 | 39,60 | 40,20 | 2,55% | 25,00 |