31,990€
1,14%
Echtzeit-Aktienkurs Brown-Forman Corp.
Bid:
Ask:
Aktienkurse zur Brown-Forman Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 14.01.2025 | 33,70 | 34,25 | 33,21 | 33,44 | -0,95% | 630,00 |
| 13.01.2025 | 33,14 | 34,23 | 32,90 | 33,76 | 2,10% | 660,00 |
| 10.01.2025 | 34,92 | 35,16 | 32,72 | 33,06 | -5,20% | 358,00 |
| 09.01.2025 | 34,88 | 34,98 | 34,57 | 34,88 | -0,04% | - |
| 08.01.2025 | 35,12 | 35,49 | 34,86 | 34,89 | -0,43% | 200,00 |
| 07.01.2025 | 35,54 | 35,78 | 34,85 | 35,04 | -1,28% | 30,00 |
| 06.01.2025 | 35,19 | 36,73 | 34,92 | 35,50 | 0,87% | 30,00 |
| 03.01.2025 | 36,28 | 36,37 | 34,58 | 35,19 | -2,87% | 200,00 |
| 02.01.2025 | 36,95 | 37,58 | 36,17 | 36,23 | -2,99% | - |
| 30.12.2024 | 37,20 | 37,62 | 37,15 | 37,35 | 0,30% | 25,00 |
| 27.12.2024 | 38,16 | 38,18 | 37,17 | 37,24 | -3,55% | - |
| 23.12.2024 | 39,84 | 39,88 | 38,09 | 38,61 | -2,54% | 175,00 |
| 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% | - |