24,500€
3,03%
Echtzeit-Aktienkurs Brown-Forman Corp.
Bid:
Ask:
Aktienkurse zur Brown-Forman Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 24,10 | 24,80 | 23,85 | 24,66 | 3,50% | 653,00 |
| 05.06.2025 | 28,91 | 29,34 | 23,52 | 23,83 | -18,17% | 1.304,00 |
| 04.06.2025 | 29,22 | 29,33 | 28,88 | 29,12 | -0,34% | 100,00 |
| 03.06.2025 | 28,93 | 29,76 | 28,61 | 29,22 | 0,72% | - |
| 02.06.2025 | 29,21 | 29,44 | 28,45 | 29,01 | -1,23% | 20,00 |
| 30.05.2025 | 30,16 | 30,47 | 29,37 | 29,37 | -2,04% | - |
| 29.05.2025 | 30,72 | 30,72 | 29,62 | 29,98 | -0,10% | - |
| 28.05.2025 | 30,48 | 30,79 | 29,96 | 30,01 | -1,56% | - |
| 27.05.2025 | 30,23 | 30,73 | 29,99 | 30,48 | 0,54% | - |
| 26.05.2025 | 30,13 | 30,42 | 30,13 | 30,32 | 1,22% | - |
| 23.05.2025 | 30,22 | 30,49 | 29,63 | 29,95 | -1,30% | - |
| 22.05.2025 | 30,73 | 31,25 | 30,17 | 30,35 | -1,04% | - |
| 21.05.2025 | 31,05 | 31,21 | 30,61 | 30,67 | -2,29% | - |
| 20.05.2025 | 31,60 | 32,16 | 31,31 | 31,39 | -1,02% | - |
| 19.05.2025 | 31,92 | 32,18 | 31,43 | 31,71 | -2,05% | - |
| 16.05.2025 | 31,72 | 32,42 | 31,72 | 32,38 | 1,76% | 467,00 |
| 15.05.2025 | 30,87 | 31,94 | 30,76 | 31,82 | 2,09% | 400,00 |
| 14.05.2025 | 31,28 | 31,52 | 30,63 | 31,17 | -0,10% | - |
| 13.05.2025 | 31,66 | 31,90 | 31,20 | 31,20 | -1,96% | - |
| 12.05.2025 | 31,39 | 32,31 | 30,98 | 31,82 | 3,33% | - |
| 09.05.2025 | 30,96 | 31,07 | 30,55 | 30,80 | -0,57% | - |
| 08.05.2025 | 30,73 | 31,26 | 30,31 | 30,97 | 1,66% | 600,00 |
| 07.05.2025 | 30,48 | 30,72 | 29,87 | 30,47 | 0,76% | - |
| 06.05.2025 | 30,30 | 30,60 | 30,05 | 30,24 | -0,54% | - |
| 05.05.2025 | 30,18 | 30,70 | 30,12 | 30,40 | -0,33% | 1.038,00 |
| 02.05.2025 | 30,13 | 30,74 | 29,87 | 30,50 | -0,80% | - |
| 30.04.2025 | 30,15 | 30,75 | 30,00 | 30,75 | 1,97% | - |
| 29.04.2025 | 29,99 | 30,36 | 29,51 | 30,15 | 1,01% | - |
| 28.04.2025 | 29,66 | 30,41 | 29,61 | 29,85 | -0,07% | - |
| 25.04.2025 | 30,57 | 30,67 | 29,51 | 29,87 | -1,71% | - |
| 24.04.2025 | 30,29 | 30,64 | 30,02 | 30,39 | -0,36% | - |
| 23.04.2025 | 31,08 | 31,38 | 30,12 | 30,50 | 0,31% | - |
| 22.04.2025 | 29,60 | 30,55 | 29,60 | 30,41 | 2,36% | 3.400,00 |
| 17.04.2025 | 29,41 | 29,82 | 28,36 | 29,71 | 2,43% | - |
| 16.04.2025 | 29,04 | 29,74 | 28,83 | 29,00 | -2,11% | - |
| 15.04.2025 | 30,27 | 30,53 | 29,57 | 29,63 | -2,40% | - |
| 14.04.2025 | 30,33 | 30,93 | 29,63 | 30,36 | 0,35% | - |
| 11.04.2025 | 30,24 | 30,44 | 29,06 | 30,25 | 0,87% | - |
| 10.04.2025 | 31,09 | 31,21 | 29,18 | 29,99 | -3,79% | - |
| 09.04.2025 | 27,64 | 31,46 | 27,54 | 31,17 | 8,59% | - |
| 08.04.2025 | 30,61 | 30,88 | 28,25 | 28,71 | -4,35% | - |
| 07.04.2025 | 28,13 | 31,47 | 27,43 | 30,01 | 2,63% | - |
| 04.04.2025 | 29,89 | 30,19 | 28,88 | 29,24 | -1,90% | - |
| 03.04.2025 | 30,51 | 31,37 | 29,67 | 29,81 | -6,26% | 175,00 |
| 02.04.2025 | 30,97 | 32,08 | 30,71 | 31,80 | 2,47% | - |
| 01.04.2025 | 31,26 | 31,58 | 30,70 | 31,03 | -1,10% | - |
| 31.03.2025 | 31,75 | 32,12 | 31,36 | 31,38 | -1,18% | - |
| 28.03.2025 | 31,91 | 32,34 | 31,47 | 31,75 | 0,28% | - |
| 27.03.2025 | 31,75 | 32,18 | 31,62 | 31,66 | -1,08% | - |
| 26.03.2025 | 31,20 | 32,01 | 31,08 | 32,01 | 1,19% | 125,00 |
| 25.03.2025 | 31,30 | 31,75 | 31,16 | 31,63 | -0,25% | - |
| 24.03.2025 | 32,31 | 32,68 | 31,11 | 31,71 | -0,86% | - |
| 21.03.2025 | 32,24 | 32,51 | 31,51 | 31,99 | 0,05% | - |
| 20.03.2025 | 32,12 | 32,69 | 31,58 | 31,97 | 0,44% | - |
| 19.03.2025 | 32,33 | 32,78 | 31,83 | 31,83 | -2,53% | - |
| 18.03.2025 | 32,70 | 32,93 | 32,17 | 32,66 | 2,43% | - |
| 17.03.2025 | 31,81 | 33,16 | 31,67 | 31,88 | -1,06% | 70,00 |
| 14.03.2025 | 32,26 | 32,35 | 31,74 | 32,22 | 0,78% | - |
| 13.03.2025 | 31,43 | 32,26 | 31,31 | 31,97 | 2,08% | - |
| 12.03.2025 | 33,11 | 33,12 | 30,56 | 31,32 | -5,12% | 60,00 |
| 11.03.2025 | 35,04 | 35,04 | 32,44 | 33,01 | -4,82% | - |
| 10.03.2025 | 33,89 | 35,87 | 33,50 | 34,68 | 1,93% | - |
| 07.03.2025 | 32,87 | 34,42 | 32,62 | 34,03 | 2,58% | 300,00 |
| 06.03.2025 | 33,33 | 33,33 | 31,62 | 33,17 | -0,51% | - |
| 05.03.2025 | 31,04 | 33,58 | 30,87 | 33,34 | 8,19% | - |
| 04.03.2025 | 31,59 | 31,89 | 30,78 | 30,82 | -2,31% | - |
| 03.03.2025 | 31,86 | 32,14 | 31,18 | 31,55 | -1,24% | 375,00 |
| 28.02.2025 | 31,78 | 32,17 | 31,56 | 31,94 | 0,52% | 57,00 |
| 27.02.2025 | 31,56 | 31,84 | 31,10 | 31,78 | 0,95% | 32,00 |
| 26.02.2025 | 31,76 | 31,82 | 31,08 | 31,48 | -0,40% | - |
| 25.02.2025 | 31,35 | 31,95 | 31,22 | 31,60 | 0,69% | - |
| 24.02.2025 | 30,90 | 32,03 | 30,51 | 31,39 | 2,10% | 200,00 |
| 21.02.2025 | 29,53 | 30,88 | 29,52 | 30,74 | 4,22% | 400,00 |
| 20.02.2025 | 29,66 | 29,75 | 29,16 | 29,50 | -0,77% | - |
| 19.02.2025 | 29,60 | 29,81 | 29,38 | 29,73 | 0,46% | 1.200,00 |
| 18.02.2025 | 29,98 | 30,32 | 29,48 | 29,59 | -1,14% | - |
| 17.02.2025 | 29,73 | 29,95 | 29,15 | 29,93 | 0,83% | - |
| 14.02.2025 | 30,11 | 30,46 | 29,56 | 29,69 | -0,97% | - |
| 13.02.2025 | 29,46 | 30,05 | 29,16 | 29,98 | 1,75% | - |
| 12.02.2025 | 30,22 | 30,57 | 29,45 | 29,46 | -2,61% | - |
| 11.02.2025 | 30,17 | 30,52 | 29,82 | 30,25 | -0,03% | - |
| 10.02.2025 | 30,02 | 30,61 | 29,61 | 30,26 | 1,25% | - |
| 07.02.2025 | 30,11 | 30,41 | 29,65 | 29,89 | -0,70% | 150,00 |
| 06.02.2025 | 30,12 | 30,47 | 29,89 | 30,10 | 0,50% | - |
| 05.02.2025 | 30,35 | 30,96 | 29,72 | 29,95 | -1,85% | - |
| 04.02.2025 | 30,94 | 31,33 | 30,16 | 30,51 | -1,58% | - |
| 03.02.2025 | 31,68 | 31,89 | 30,43 | 31,00 | -2,56% | - |
| 31.01.2025 | 32,10 | 32,39 | 31,65 | 31,82 | -0,25% | - |
| 30.01.2025 | 31,43 | 32,12 | 31,22 | 31,90 | 1,84% | - |
| 29.01.2025 | 31,74 | 32,00 | 31,21 | 31,32 | -1,11% | 300,00 |
| 28.01.2025 | 32,88 | 33,34 | 31,66 | 31,67 | -3,62% | - |
| 27.01.2025 | 31,88 | 33,15 | 31,49 | 32,86 | 1,75% | - |
| 24.01.2025 | 31,74 | 32,32 | 31,52 | 32,30 | 1,52% | - |
| 23.01.2025 | 31,70 | 32,02 | 31,53 | 31,81 | 0,27% | 1.400,00 |
| 22.01.2025 | 32,52 | 32,64 | 31,50 | 31,73 | -2,17% | - |
| 21.01.2025 | 33,21 | 33,42 | 32,27 | 32,43 | -2,04% | - |
| 20.01.2025 | 33,29 | 33,33 | 32,89 | 33,11 | -0,76% | 150,00 |
| 17.01.2025 | 33,18 | 34,19 | 33,17 | 33,36 | 0,83% | 15,00 |
| 16.01.2025 | 32,80 | 33,18 | 32,43 | 33,09 | 1,05% | - |
| 15.01.2025 | 33,49 | 34,13 | 32,71 | 32,74 | -2,08% | - |