24,700€
1,23%
Echtzeit-Aktienkurs Brown-Forman Corp
Bid:
Ask:
Aktienkurse zur Brown-Forman Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 02.04.2025 | 30,40 | 30,40 | 30,00 | 30,00 | 0,67% | - |
| 01.04.2025 | 30,80 | 30,80 | 29,80 | 29,80 | -2,61% | - |
| 31.03.2025 | 30,60 | 30,60 | 30,60 | 30,60 | -1,29% | - |
| 28.03.2025 | 31,00 | 31,00 | 31,00 | 31,00 | 1,31% | - |
| 27.03.2025 | 31,00 | 31,00 | 30,60 | 30,60 | 1,32% | - |
| 26.03.2025 | 30,40 | 30,40 | 30,20 | 30,20 | -4,43% | - |
| 25.03.2025 | 30,60 | 31,60 | 30,20 | 31,60 | 3,27% | 54,00 |
| 24.03.2025 | 31,40 | 31,40 | 30,60 | 30,60 | -1,92% | - |
| 21.03.2025 | 31,40 | 31,40 | 31,20 | 31,20 | -0,64% | - |
| 20.03.2025 | 31,40 | 31,40 | 31,40 | 31,40 | -0,63% | - |
| 19.03.2025 | 31,60 | 31,60 | 31,60 | 31,60 | 0,64% | - |
| 18.03.2025 | 32,00 | 32,00 | 31,40 | 31,40 | -1,26% | - |
| 17.03.2025 | 31,20 | 31,80 | 31,20 | 31,80 | 1,27% | - |
| 14.03.2025 | 31,60 | 31,60 | 31,40 | 31,40 | 0,00% | - |
| 13.03.2025 | 31,00 | 31,40 | 31,00 | 31,40 | 1,95% | - |
| 12.03.2025 | 32,60 | 32,60 | 30,80 | 30,80 | -4,35% | - |
| 11.03.2025 | 34,00 | 34,00 | 32,20 | 32,20 | -5,29% | - |
| 10.03.2025 | 33,80 | 34,00 | 33,80 | 34,00 | 5,59% | 116,00 |
| 07.03.2025 | 32,80 | 32,80 | 32,20 | 32,20 | 3,21% | - |
| 06.03.2025 | 32,80 | 32,80 | 31,20 | 31,20 | 2,63% | - |
| 05.03.2025 | 30,40 | 30,40 | 30,40 | 30,40 | -1,30% | - |
| 04.03.2025 | 31,20 | 31,80 | 30,80 | 30,80 | -1,28% | 288,00 |
| 03.03.2025 | 31,60 | 31,60 | 31,20 | 31,20 | -0,64% | - |
| 28.02.2025 | 31,60 | 31,60 | 31,40 | 31,40 | 1,95% | - |
| 27.02.2025 | 31,40 | 31,40 | 30,80 | 30,80 | 0,65% | - |
| 26.02.2025 | 31,40 | 31,40 | 30,60 | 30,60 | -1,29% | - |
| 25.02.2025 | 31,00 | 31,00 | 31,00 | 31,00 | -4,91% | - |
| 24.02.2025 | 32,00 | 32,60 | 31,20 | 32,60 | 10,14% | 439,00 |
| 21.02.2025 | 29,60 | 29,60 | 29,60 | 29,60 | -2,63% | - |
| 20.02.2025 | 29,80 | 30,60 | 29,20 | 30,40 | 4,11% | 265,00 |
| 19.02.2025 | 29,80 | 29,80 | 29,20 | 29,20 | -1,35% | - |
| 18.02.2025 | 29,80 | 29,80 | 29,60 | 29,60 | -0,67% | - |
| 17.02.2025 | 29,80 | 29,80 | 29,80 | 29,80 | 0,00% | - |
| 14.02.2025 | 30,00 | 30,60 | 29,80 | 29,80 | 1,36% | 200,00 |
| 13.02.2025 | 29,40 | 29,40 | 29,40 | 29,40 | -0,68% | - |
| 12.02.2025 | 30,20 | 30,20 | 29,60 | 29,60 | 0,00% | - |
| 11.02.2025 | 30,20 | 30,20 | 29,60 | 29,60 | -0,67% | - |
| 10.02.2025 | 30,00 | 30,80 | 29,80 | 29,80 | 0,68% | 90,00 |
| 07.02.2025 | 30,00 | 30,00 | 29,60 | 29,60 | 0,00% | - |
| 06.02.2025 | 29,80 | 29,80 | 29,60 | 29,60 | 0,68% | - |
| 05.02.2025 | 30,20 | 30,20 | 29,40 | 29,40 | -3,92% | 40,00 |
| 04.02.2025 | 30,80 | 30,80 | 30,60 | 30,60 | 0,00% | 1,00 |
| 03.02.2025 | 32,00 | 32,00 | 30,60 | 30,60 | -4,38% | - |
| 31.01.2025 | 32,00 | 32,00 | 32,00 | 32,00 | 3,23% | - |
| 30.01.2025 | 31,40 | 31,40 | 31,00 | 31,00 | 0,65% | - |
| 29.01.2025 | 31,40 | 32,20 | 30,80 | 30,80 | -5,52% | 90,00 |
| 28.01.2025 | 32,60 | 32,60 | 32,60 | 32,60 | 3,16% | - |
| 27.01.2025 | 31,20 | 31,60 | 30,40 | 31,60 | -1,25% | 400,00 |
| 24.01.2025 | 31,80 | 32,00 | 31,80 | 32,00 | -0,62% | 300,00 |
| 23.01.2025 | 31,80 | 32,20 | 31,80 | 32,20 | -0,62% | 30,00 |
| 22.01.2025 | 32,40 | 32,40 | 32,40 | 32,40 | -2,99% | - |
| 21.01.2025 | 32,60 | 33,40 | 32,60 | 33,40 | 0,60% | 1,00 |
| 20.01.2025 | 33,00 | 33,20 | 33,00 | 33,20 | 0,61% | 25,00 |
| 17.01.2025 | 32,80 | 33,00 | 32,80 | 33,00 | 1,23% | - |
| 16.01.2025 | 32,60 | 32,60 | 32,60 | 32,60 | -2,40% | - |
| 15.01.2025 | 33,20 | 33,40 | 33,20 | 33,40 | 1,21% | - |