23,000€
-0,26%
Echtzeit-Aktienkurs Brown-Forman Corp
Bid:
Ask:
Aktienkurse zur Brown-Forman Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.02.2026 | 22,78 | 23,25 | 22,64 | 23,00 | -0,48% | 52.368,00 |
| 30.01.2026 | 22,32 | 23,12 | 22,26 | 23,11 | 2,83% | - |
| 29.01.2026 | 21,94 | 22,56 | 21,88 | 22,48 | 1,93% | - |
| 28.01.2026 | 22,40 | 22,50 | 21,92 | 22,05 | -0,90% | - |
| 27.01.2026 | 23,06 | 23,41 | 22,15 | 22,25 | -3,60% | - |
| 26.01.2026 | 23,21 | 23,39 | 22,90 | 23,08 | -0,86% | - |
| 23.01.2026 | 23,80 | 23,82 | 23,16 | 23,28 | -1,98% | - |
| 22.01.2026 | 23,99 | 24,08 | 23,66 | 23,75 | -0,96% | - |
| 21.01.2026 | 23,21 | 24,08 | 23,04 | 23,98 | 3,41% | - |
| 20.01.2026 | 22,29 | 23,30 | 22,06 | 23,19 | 4,22% | 25.104,00 |
| 19.01.2026 | 22,36 | 22,41 | 22,22 | 22,25 | -2,31% | - |
| 16.01.2026 | 23,68 | 23,72 | 22,53 | 22,78 | -3,64% | - |
| 15.01.2026 | 23,35 | 23,68 | 22,99 | 23,64 | 1,20% | - |
| 14.01.2026 | 22,54 | 23,57 | 22,51 | 23,36 | 3,23% | - |
| 13.01.2026 | 22,81 | 23,17 | 22,47 | 22,63 | -0,85% | 2.054,00 |
| 12.01.2026 | 22,12 | 22,94 | 22,10 | 22,82 | 2,56% | - |
| 09.01.2026 | 22,08 | 22,61 | 21,99 | 22,25 | 0,93% | 3.040,00 |
| 08.01.2026 | 21,82 | 22,79 | 21,57 | 22,05 | 1,47% | 15.022,00 |
| 07.01.2026 | 22,24 | 22,53 | 21,68 | 21,73 | -2,49% | - |
| 06.01.2026 | 22,06 | 22,50 | 21,91 | 22,28 | 1,13% | 5.430,00 |
| 05.01.2026 | 22,41 | 22,54 | 21,99 | 22,03 | -0,99% | 5.460,00 |
| 02.01.2026 | 22,19 | 22,51 | 22,01 | 22,25 | 1,09% | 17.762,00 |
| 30.12.2025 | 22,16 | 22,27 | 22,01 | 22,01 | -1,08% | - |
| 29.12.2025 | 22,45 | 22,46 | 22,10 | 22,25 | -1,74% | 200,00 |
| 23.12.2025 | 23,85 | 23,87 | 22,55 | 22,65 | -4,75% | - |
| 22.12.2025 | 24,36 | 24,38 | 23,70 | 23,78 | -2,90% | - |
| 19.12.2025 | 24,53 | 24,88 | 24,32 | 24,49 | -0,55% | - |
| 18.12.2025 | 24,54 | 25,00 | 24,52 | 24,62 | -3,34% | - |
| 17.12.2025 | 25,69 | 26,12 | 24,24 | 25,47 | -1,60% | 300,00 |
| 16.12.2025 | 25,74 | 26,35 | 25,68 | 25,89 | 0,62% | - |
| 15.12.2025 | 26,32 | 26,39 | 25,69 | 25,73 | -3,72% | - |
| 12.12.2025 | 26,39 | 26,80 | 26,09 | 26,72 | 2,34% | - |
| 11.12.2025 | 25,89 | 26,50 | 25,86 | 26,11 | 0,89% | 800,00 |
| 10.12.2025 | 25,51 | 26,03 | 25,42 | 25,88 | 0,70% | - |
| 09.12.2025 | 25,93 | 26,22 | 25,48 | 25,70 | -0,68% | - |
| 08.12.2025 | 25,78 | 26,16 | 25,58 | 25,88 | -1,13% | - |
| 05.12.2025 | 25,31 | 26,33 | 24,93 | 26,17 | 2,21% | 2.400,00 |
| 04.12.2025 | 25,88 | 27,33 | 24,72 | 25,61 | -0,79% | - |
| 03.12.2025 | 25,75 | 26,23 | 25,56 | 25,81 | 0,35% | - |
| 02.12.2025 | 25,57 | 25,80 | 25,27 | 25,72 | -0,04% | - |
| 01.12.2025 | 24,93 | 26,17 | 24,72 | 25,73 | 2,47% | - |
| 28.11.2025 | 24,77 | 25,35 | 24,69 | 25,11 | 1,60% | - |
| 27.11.2025 | 24,73 | 24,75 | 24,71 | 24,72 | -0,34% | - |
| 26.11.2025 | 24,97 | 25,10 | 24,71 | 24,80 | 0,57% | 200,00 |
| 25.11.2025 | 24,72 | 25,05 | 24,57 | 24,66 | -0,60% | - |
| 24.11.2025 | 24,94 | 25,05 | 24,55 | 24,81 | 0,55% | - |
| 21.11.2025 | 24,30 | 25,19 | 24,18 | 24,68 | 1,38% | - |
| 20.11.2025 | 23,89 | 24,41 | 23,33 | 24,34 | 2,94% | - |
| 19.11.2025 | 23,89 | 23,99 | 23,39 | 23,65 | -1,95% | - |
| 18.11.2025 | 23,76 | 24,14 | 23,43 | 24,12 | -1,49% | - |
| 17.11.2025 | 24,09 | 24,55 | 23,87 | 24,48 | 2,43% | 320,00 |
| 14.11.2025 | 24,08 | 24,33 | 23,81 | 23,90 | -0,52% | - |
| 13.11.2025 | 23,69 | 24,23 | 23,46 | 24,03 | 1,80% | - |
| 12.11.2025 | 24,07 | 24,14 | 23,56 | 23,60 | -1,95% | - |
| 11.11.2025 | 23,66 | 24,34 | 23,37 | 24,07 | 2,03% | - |
| 10.11.2025 | 23,07 | 23,70 | 23,01 | 23,59 | 1,92% | - |
| 07.11.2025 | 23,05 | 23,53 | 22,79 | 23,15 | 0,41% | - |
| 06.11.2025 | 23,55 | 23,69 | 22,96 | 23,05 | -2,45% | - |
| 05.11.2025 | 23,85 | 24,04 | 23,57 | 23,63 | -0,63% | - |
| 04.11.2025 | 23,66 | 24,33 | 23,46 | 23,78 | -0,04% | - |
| 03.11.2025 | 23,62 | 24,39 | 23,49 | 23,79 | 0,59% | - |
| 31.10.2025 | 23,08 | 23,91 | 22,78 | 23,65 | 2,23% | - |
| 30.10.2025 | 23,16 | 23,53 | 22,97 | 23,14 | -1,17% | - |
| 29.10.2025 | 24,28 | 24,32 | 23,08 | 23,41 | -3,06% | - |
| 28.10.2025 | 24,44 | 24,78 | 24,10 | 24,15 | -1,27% | - |
| 27.10.2025 | 24,27 | 24,66 | 24,04 | 24,46 | 1,05% | - |
| 23.10.2025 | 24,18 | 24,34 | 24,00 | 24,21 | -1,02% | - |
| 22.10.2025 | 24,76 | 25,01 | 24,36 | 24,46 | -0,81% | - |
| 21.10.2025 | 24,85 | 25,05 | 24,54 | 24,66 | -0,80% | - |
| 20.10.2025 | 24,71 | 25,16 | 24,56 | 24,86 | 1,61% | - |
| 17.10.2025 | 23,86 | 24,73 | 23,66 | 24,46 | 0,23% | - |
| 16.10.2025 | 23,37 | 24,42 | 23,36 | 24,41 | 4,52% | - |
| 15.10.2025 | 23,78 | 23,91 | 22,80 | 23,35 | -1,18% | - |
| 14.10.2025 | 23,11 | 23,75 | 22,98 | 23,63 | 1,37% | - |
| 13.10.2025 | 23,23 | 23,79 | 23,16 | 23,31 | 1,35% | - |
| 10.10.2025 | 23,72 | 23,97 | 23,00 | 23,00 | -3,12% | - |
| 09.10.2025 | 23,89 | 24,02 | 23,64 | 23,74 | -0,34% | - |
| 08.10.2025 | 23,97 | 24,04 | 23,64 | 23,82 | 0,29% | - |
| 07.10.2025 | 23,48 | 23,91 | 23,48 | 23,75 | 1,19% | - |
| 06.10.2025 | 23,99 | 24,05 | 23,40 | 23,47 | -1,18% | 70,00 |
| 03.10.2025 | 23,69 | 23,99 | 23,60 | 23,75 | 0,85% | - |
| 02.10.2025 | 23,48 | 24,69 | 23,04 | 23,55 | 0,38% | - |
| 01.10.2025 | 22,89 | 23,58 | 22,77 | 23,46 | 1,98% | 100,00 |
| 30.09.2025 | 23,06 | 23,22 | 22,84 | 23,01 | -0,24% | - |
| 29.09.2025 | 23,21 | 23,31 | 22,89 | 23,06 | -0,52% | 750,00 |
| 26.09.2025 | 22,92 | 23,28 | 22,85 | 23,18 | 0,61% | 200,00 |
| 25.09.2025 | 23,61 | 24,08 | 22,94 | 23,04 | -2,08% | - |
| 24.09.2025 | 22,96 | 23,63 | 22,71 | 23,53 | 3,11% | 340,00 |
| 23.09.2025 | 22,78 | 23,09 | 22,74 | 22,82 | -0,22% | - |
| 22.09.2025 | 23,37 | 23,65 | 22,72 | 22,87 | -2,37% | - |
| 19.09.2025 | 23,35 | 23,56 | 23,16 | 23,43 | 0,34% | - |
| 18.09.2025 | 23,35 | 23,64 | 23,24 | 23,35 | 0,30% | - |
| 17.09.2025 | 23,04 | 23,62 | 23,02 | 23,28 | 1,02% | - |
| 16.09.2025 | 23,25 | 23,34 | 22,87 | 23,04 | -0,52% | 200,00 |
| 15.09.2025 | 23,50 | 23,73 | 23,04 | 23,16 | -1,53% | - |
| 12.09.2025 | 23,42 | 23,53 | 23,32 | 23,52 | 0,34% | - |
| 11.09.2025 | 23,33 | 23,54 | 23,19 | 23,44 | 0,36% | 40,00 |
| 10.09.2025 | 23,44 | 23,71 | 23,21 | 23,36 | -0,45% | - |
| 09.09.2025 | 23,57 | 23,98 | 23,38 | 23,46 | -1,22% | - |
| 08.09.2025 | 24,69 | 24,79 | 23,41 | 23,75 | -3,06% | - |