39,540€
-0,35%
Echtzeit-Aktienkurs Brown-Forman Corp.
Bid:
Ask:
Aktienkurse zur Brown-Forman Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 39,77 | 40,27 | 39,38 | 39,61 | -0,74% | - |
| 19.12.2024 | 39,89 | 40,43 | 39,71 | 39,91 | 0,20% | 100,00 |
| 18.12.2024 | 40,78 | 41,02 | 39,82 | 39,83 | -2,26% | 25,00 |
| 17.12.2024 | 41,23 | 41,52 | 40,48 | 40,75 | -2,03% | - |
| 16.12.2024 | 42,82 | 42,92 | 41,58 | 41,59 | -2,95% | - |
| 13.12.2024 | 42,98 | 43,12 | 42,37 | 42,86 | -0,19% | - |
| 12.12.2024 | 42,65 | 43,38 | 42,57 | 42,94 | 0,17% | - |
| 11.12.2024 | 42,92 | 43,65 | 42,74 | 42,86 | -0,10% | - |
| 10.12.2024 | 42,82 | 43,09 | 42,36 | 42,91 | 0,19% | - |
| 09.12.2024 | 42,05 | 43,13 | 41,67 | 42,83 | 1,89% | - |
| 06.12.2024 | 42,66 | 43,29 | 41,81 | 42,03 | -2,03% | 300,00 |
| 05.12.2024 | 39,00 | 43,92 | 38,84 | 42,90 | 10,00% | 150,00 |
| 04.12.2024 | 39,49 | 40,03 | 38,72 | 39,00 | -0,96% | - |
| 03.12.2024 | 40,16 | 40,28 | 39,33 | 39,38 | -1,97% | - |
| 02.12.2024 | 39,88 | 40,47 | 39,56 | 40,17 | 2,32% | - |
| 29.11.2024 | 39,65 | 39,90 | 39,25 | 39,26 | -1,01% | - |
| 28.11.2024 | 39,59 | 39,72 | 39,55 | 39,66 | 0,47% | - |
| 27.11.2024 | 39,49 | 39,92 | 39,24 | 39,48 | -0,03% | - |
| 26.11.2024 | 40,65 | 40,69 | 39,06 | 39,49 | -2,69% | - |
| 25.11.2024 | 39,84 | 41,61 | 39,70 | 40,58 | 2,23% | 15,00 |
| 22.11.2024 | 38,90 | 40,17 | 38,82 | 39,69 | 2,23% | - |
| 21.11.2024 | 38,24 | 39,04 | 38,12 | 38,83 | 1,54% | - |
| 20.11.2024 | 38,15 | 38,38 | 37,78 | 38,24 | 0,71% | 600,00 |
| 19.11.2024 | 38,21 | 38,32 | 37,62 | 37,97 | -0,48% | 1.051,00 |
| 18.11.2024 | 38,74 | 38,84 | 38,12 | 38,15 | -1,60% | - |
| 15.11.2024 | 38,62 | 39,36 | 38,47 | 38,77 | -0,51% | - |
| 14.11.2024 | 38,35 | 39,07 | 38,25 | 38,97 | 1,54% | - |
| 13.11.2024 | 38,21 | 38,73 | 37,78 | 38,38 | 0,30% | - |
| 12.11.2024 | 38,49 | 38,75 | 38,04 | 38,27 | -0,52% | - |
| 11.11.2024 | 38,17 | 38,95 | 38,17 | 38,47 | 1,13% | 160,00 |
| 08.11.2024 | 38,71 | 38,88 | 37,95 | 38,04 | -1,48% | - |
| 07.11.2024 | 38,85 | 39,20 | 38,51 | 38,61 | -0,49% | 119,00 |
| 06.11.2024 | 41,79 | 42,54 | 38,13 | 38,80 | -3,06% | - |
| 05.11.2024 | 40,32 | 40,33 | 39,62 | 40,02 | -0,65% | - |
| 04.11.2024 | 40,02 | 40,78 | 39,84 | 40,28 | -0,48% | - |
| 01.11.2024 | 41,01 | 41,25 | 40,22 | 40,48 | -1,82% | - |
| 31.10.2024 | 41,65 | 41,84 | 40,46 | 41,23 | -2,92% | - |
| 30.10.2024 | 43,14 | 43,53 | 41,75 | 42,47 | -1,74% | - |
| 29.10.2024 | 44,69 | 45,02 | 42,88 | 43,22 | -3,68% | 300,00 |
| 28.10.2024 | 45,07 | 45,30 | 44,56 | 44,87 | 0,11% | - |
| 25.10.2024 | 45,24 | 45,46 | 44,60 | 44,82 | -0,96% | - |
| 24.10.2024 | 45,11 | 45,36 | 44,97 | 45,25 | 0,10% | - |
| 23.10.2024 | 44,97 | 45,32 | 44,64 | 45,21 | 0,20% | - |
| 22.10.2024 | 44,57 | 45,14 | 44,34 | 45,12 | 0,91% | - |
| 21.10.2024 | 45,12 | 45,21 | 44,56 | 44,71 | -0,81% | - |
| 18.10.2024 | 45,54 | 45,85 | 44,55 | 45,08 | -1,49% | 20,00 |
| 17.10.2024 | 45,45 | 45,88 | 45,35 | 45,76 | 0,49% | 600,00 |
| 16.10.2024 | 44,73 | 45,64 | 44,66 | 45,53 | 1,74% | - |
| 15.10.2024 | 44,75 | 45,40 | 43,96 | 44,75 | 0,24% | - |
| 14.10.2024 | 44,18 | 44,75 | 43,96 | 44,65 | 1,11% | - |
| 11.10.2024 | 43,36 | 44,55 | 43,22 | 44,16 | 1,73% | - |
| 10.10.2024 | 42,38 | 43,41 | 42,26 | 43,41 | 2,25% | - |
| 09.10.2024 | 42,59 | 42,81 | 42,21 | 42,45 | 0,01% | - |
| 08.10.2024 | 42,86 | 42,88 | 42,13 | 42,45 | -1,07% | 400,00 |
| 07.10.2024 | 43,13 | 43,38 | 42,58 | 42,91 | -0,56% | - |
| 04.10.2024 | 43,22 | 44,15 | 42,92 | 43,15 | -0,06% | - |
| 03.10.2024 | 43,72 | 43,74 | 42,85 | 43,17 | -1,29% | - |
| 02.10.2024 | 43,87 | 44,13 | 43,63 | 43,74 | -0,69% | - |
| 01.10.2024 | 44,11 | 44,65 | 43,20 | 44,04 | -0,37% | - |
| 30.09.2024 | 43,40 | 44,38 | 42,80 | 44,21 | 2,08% | - |
| 27.09.2024 | 42,66 | 43,62 | 42,56 | 43,31 | 1,80% | - |
| 26.09.2024 | 41,36 | 42,74 | 41,00 | 42,54 | 2,87% | - |
| 25.09.2024 | 41,74 | 42,21 | 40,86 | 41,36 | -1,47% | - |
| 24.09.2024 | 42,31 | 42,60 | 41,95 | 41,97 | -0,83% | 80,00 |
| 23.09.2024 | 41,69 | 42,71 | 41,52 | 42,32 | 1,94% | 280,00 |
| 20.09.2024 | 42,75 | 42,79 | 41,36 | 41,52 | -2,96% | 8,00 |
| 19.09.2024 | 43,23 | 43,65 | 42,70 | 42,78 | -0,40% | 63,00 |
| 18.09.2024 | 42,38 | 43,05 | 42,19 | 42,95 | 1,52% | - |
| 17.09.2024 | 41,88 | 43,07 | 41,87 | 42,31 | 0,95% | - |
| 16.09.2024 | 41,87 | 42,35 | 41,73 | 41,91 | -0,08% | 640,00 |
| 13.09.2024 | 41,57 | 42,13 | 41,32 | 41,94 | 0,73% | - |
| 12.09.2024 | 41,51 | 41,88 | 40,94 | 41,64 | 0,64% | - |
| 11.09.2024 | 41,00 | 41,47 | 40,71 | 41,37 | 0,12% | - |
| 10.09.2024 | 41,86 | 42,09 | 41,12 | 41,32 | -1,61% | - |
| 09.09.2024 | 40,91 | 42,55 | 40,66 | 42,00 | 3,13% | - |
| 06.09.2024 | 40,70 | 41,05 | 40,34 | 40,72 | -0,01% | - |
| 05.09.2024 | 40,80 | 41,38 | 40,64 | 40,73 | -0,27% | - |
| 04.09.2024 | 41,27 | 41,87 | 40,66 | 40,84 | -1,69% | - |
| 03.09.2024 | 40,78 | 41,95 | 40,73 | 41,54 | 1,18% | - |
| 02.09.2024 | 41,24 | 41,24 | 41,01 | 41,05 | -0,51% | - |
| 30.08.2024 | 41,07 | 41,50 | 40,94 | 41,26 | 0,61% | - |
| 29.08.2024 | 40,44 | 41,72 | 40,19 | 41,01 | 1,64% | - |
| 28.08.2024 | 40,49 | 41,02 | 40,14 | 40,35 | 0,01% | - |
| 27.08.2024 | 40,61 | 40,74 | 39,92 | 40,35 | -0,80% | - |
| 26.08.2024 | 40,54 | 41,19 | 40,52 | 40,67 | 0,44% | - |
| 23.08.2024 | 40,65 | 40,91 | 40,40 | 40,49 | -0,27% | - |
| 22.08.2024 | 40,51 | 40,68 | 40,18 | 40,60 | 0,28% | - |
| 21.08.2024 | 40,11 | 40,98 | 39,58 | 40,49 | 1,14% | 90,00 |
| 20.08.2024 | 40,52 | 41,28 | 39,92 | 40,03 | -1,12% | - |
| 19.08.2024 | 40,89 | 41,36 | 40,43 | 40,49 | -1,21% | - |
| 16.08.2024 | 41,08 | 41,11 | 40,47 | 40,98 | -0,06% | - |
| 15.08.2024 | 40,56 | 41,15 | 40,22 | 41,01 | 1,45% | - |
| 14.08.2024 | 40,44 | 40,59 | 39,91 | 40,42 | 0,15% | - |
| 13.08.2024 | 40,28 | 40,53 | 39,99 | 40,36 | 0,34% | 50,00 |
| 12.08.2024 | 40,75 | 40,88 | 40,17 | 40,23 | -1,22% | 200,00 |
| 09.08.2024 | 40,68 | 40,85 | 40,26 | 40,72 | 0,26% | 100,00 |
| 08.08.2024 | 40,95 | 41,54 | 40,50 | 40,62 | -1,24% | - |
| 07.08.2024 | 41,12 | 41,66 | 40,63 | 41,13 | 1,09% | - |
| 06.08.2024 | 41,05 | 41,65 | 40,67 | 40,68 | 0,48% | - |
| 05.08.2024 | 40,84 | 41,63 | 39,21 | 40,49 | -2,69% | - |