23,970€
1,46%
Echtzeit-Aktienkurs Brown-Forman Corp.
Bid:
Ask:
Aktienkurse zur Brown-Forman Corp. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
02.07.2025 | 23,98 | 23,98 | 23,97 | 23,97 | 1,46% | - |
01.07.2025 | 22,90 | 23,86 | 22,64 | 23,63 | 3,44% | 90,00 |
30.06.2025 | 22,78 | 22,98 | 22,29 | 22,84 | 1,06% | 375,00 |
27.06.2025 | 22,35 | 22,69 | 22,32 | 22,60 | 0,92% | 200,00 |
26.06.2025 | 22,37 | 22,47 | 22,20 | 22,40 | 0,00% | 800,00 |
25.06.2025 | 22,67 | 22,70 | 22,17 | 22,40 | -1,34% | - |
24.06.2025 | 23,04 | 23,13 | 22,62 | 22,70 | -0,77% | - |
23.06.2025 | 22,25 | 23,01 | 22,24 | 22,88 | 2,58% | 264,00 |
20.06.2025 | 22,51 | 22,77 | 22,10 | 22,30 | -0,87% | 140,00 |
19.06.2025 | 22,42 | 22,63 | 22,28 | 22,50 | 0,60% | - |
18.06.2025 | 22,44 | 22,83 | 22,25 | 22,36 | -0,49% | 110,00 |
17.06.2025 | 22,32 | 22,74 | 22,08 | 22,47 | 0,16% | 50,00 |
16.06.2025 | 23,01 | 23,24 | 22,07 | 22,44 | -2,03% | 340,00 |
13.06.2025 | 23,23 | 24,62 | 22,81 | 22,90 | -2,88% | 2.060,00 |
12.06.2025 | 24,01 | 24,26 | 23,06 | 23,58 | -1,67% | 1.700,00 |
11.06.2025 | 24,32 | 24,50 | 23,92 | 23,98 | -1,36% | 126,00 |
10.06.2025 | 24,18 | 25,03 | 24,15 | 24,31 | 0,35% | - |
09.06.2025 | 24,52 | 24,85 | 23,61 | 24,23 | -1,76% | 330,00 |
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% | - |