25,705€
2,90%
Echtzeit-Aktienkurs Brown-Forman Corp.
Bid:
Ask:
Aktienkurse zur Brown-Forman Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.10.2026 | 25,40 | 26,14 | 24,89 | 25,71 | 2,47% | 22.800,00 |
| 29.10.2026 | 25,01 | 25,42 | 24,65 | 25,09 | 0,80% | - |
| 28.10.2026 | 25,49 | 25,56 | 24,76 | 24,89 | -2,66% | 300,00 |
| 27.10.2026 | 26,04 | 26,16 | 25,55 | 25,57 | -1,48% | - |
| 26.10.2026 | 26,30 | 26,45 | 25,85 | 25,95 | -1,20% | - |
| 23.10.2026 | 26,80 | 26,93 | 26,23 | 26,27 | -2,31% | - |
| 22.10.2026 | 24,91 | 26,92 | 24,82 | 26,89 | 7,24% | - |
| 21.10.2026 | 25,06 | 25,20 | 24,86 | 25,07 | 0,26% | - |
| 20.10.2026 | 25,16 | 25,54 | 24,89 | 25,01 | -0,77% | 7.050,00 |
| 19.10.2026 | 25,91 | 25,92 | 25,15 | 25,20 | -1,95% | - |
| 16.10.2026 | 25,48 | 26,00 | 25,39 | 25,70 | 0,84% | - |
| 15.10.2026 | 25,24 | 25,73 | 25,23 | 25,49 | 0,53% | - |
| 14.10.2026 | 24,41 | 25,36 | 23,92 | 25,35 | 4,06% | - |
| 13.10.2026 | 24,10 | 24,54 | 23,99 | 24,36 | 1,29% | - |
| 12.10.2026 | 23,67 | 24,12 | 23,41 | 24,05 | 2,25% | 8.500,00 |
| 09.10.2026 | 23,68 | 23,75 | 23,45 | 23,52 | -0,63% | - |
| 08.10.2026 | 23,08 | 24,11 | 22,95 | 23,67 | 2,16% | - |
| 07.10.2026 | 23,23 | 23,77 | 23,16 | 23,17 | -1,15% | 12.446,00 |
| 06.10.2026 | 23,47 | 23,65 | 23,31 | 23,44 | -0,04% | - |
| 05.10.2026 | 23,35 | 23,55 | 22,82 | 23,45 | 1,01% | - |
| 02.10.2026 | 23,17 | 23,41 | 23,02 | 23,22 | 0,19% | - |
| 01.10.2026 | 23,29 | 23,39 | 22,85 | 23,17 | 0,15% | - |
| 30.09.2026 | 23,30 | 23,38 | 22,92 | 23,14 | -0,06% | - |
| 29.09.2026 | 22,87 | 23,21 | 22,70 | 23,15 | 1,11% | - |
| 28.09.2026 | 22,89 | 23,06 | 22,49 | 22,90 | -0,28% | - |
| 25.09.2026 | 22,90 | 23,09 | 22,71 | 22,96 | 0,44% | - |
| 24.09.2026 | 23,01 | 23,42 | 22,85 | 22,86 | -1,00% | - |
| 23.09.2026 | 23,28 | 23,43 | 22,85 | 23,09 | -0,56% | - |
| 22.09.2026 | 22,81 | 23,48 | 22,74 | 23,22 | 1,89% | - |
| 21.09.2026 | 22,73 | 23,01 | 22,40 | 22,79 | 0,95% | - |
| 18.09.2026 | 23,15 | 23,19 | 22,46 | 22,58 | -2,27% | - |
| 17.09.2026 | 22,64 | 23,30 | 22,50 | 23,10 | 2,87% | 11.500,00 |
| 16.09.2026 | 22,74 | 22,97 | 22,23 | 22,46 | -1,25% | - |
| 15.09.2026 | 22,66 | 22,89 | 22,49 | 22,74 | 0,00% | - |
| 14.09.2026 | 22,66 | 23,42 | 22,62 | 22,74 | 0,51% | 9.460,00 |
| 11.09.2026 | 23,04 | 23,29 | 22,51 | 22,63 | -1,29% | - |
| 10.09.2026 | 22,61 | 22,95 | 22,45 | 22,92 | 1,91% | - |
| 09.09.2026 | 22,70 | 22,92 | 22,44 | 22,49 | -1,01% | 12.600,00 |
| 08.09.2026 | 22,58 | 23,52 | 22,52 | 22,72 | 1,02% | - |
| 07.09.2026 | 22,87 | 22,88 | 22,49 | 22,49 | -2,20% | - |
| 04.09.2026 | 23,65 | 23,72 | 22,85 | 23,00 | -2,85% | - |
| 03.09.2026 | 23,47 | 23,73 | 23,22 | 23,67 | 0,08% | - |
| 02.09.2026 | 22,75 | 24,05 | 22,73 | 23,65 | 4,00% | - |
| 01.09.2026 | 23,25 | 23,26 | 22,67 | 22,74 | -0,57% | - |
| 31.08.2026 | 23,40 | 23,66 | 22,81 | 22,87 | -2,64% | - |
| 28.08.2026 | 23,45 | 23,79 | 23,44 | 23,49 | 0,41% | - |
| 27.08.2026 | 24,14 | 24,17 | 23,38 | 23,40 | -2,80% | - |
| 26.08.2026 | 24,16 | 24,37 | 23,94 | 24,07 | -0,29% | 8.385,00 |
| 25.08.2026 | 24,68 | 24,83 | 24,00 | 24,14 | -2,07% | - |
| 24.08.2026 | 24,23 | 25,11 | 24,19 | 24,65 | 1,69% | - |
| 21.08.2026 | 24,31 | 24,51 | 24,05 | 24,24 | -0,29% | 6.250,00 |
| 20.08.2026 | 24,34 | 24,44 | 23,88 | 24,31 | -0,10% | 8.250,00 |
| 19.08.2026 | 23,40 | 24,62 | 23,35 | 24,34 | 3,62% | - |
| 18.08.2026 | 23,78 | 24,13 | 23,47 | 23,49 | -1,45% | - |
| 17.08.2026 | 24,51 | 24,52 | 23,67 | 23,83 | -2,97% | - |
| 14.08.2026 | 24,31 | 24,60 | 24,01 | 24,56 | 1,03% | 9.600,00 |
| 13.08.2026 | 24,23 | 24,73 | 24,13 | 24,31 | 0,33% | - |
| 12.08.2026 | 24,29 | 24,36 | 23,87 | 24,23 | -0,25% | - |
| 11.08.2026 | 24,41 | 24,57 | 23,99 | 24,29 | -0,57% | 10.800,00 |
| 10.08.2026 | 24,69 | 24,79 | 24,18 | 24,43 | -0,91% | 19.600,00 |
| 07.08.2026 | 24,47 | 24,81 | 24,44 | 24,66 | 0,57% | - |
| 06.08.2026 | 24,68 | 25,25 | 24,38 | 24,52 | -0,31% | - |
| 05.08.2026 | 24,83 | 24,83 | 24,32 | 24,59 | -0,45% | - |
| 04.08.2026 | 24,24 | 24,72 | 23,70 | 24,70 | 2,19% | - |
| 03.08.2026 | 25,11 | 25,41 | 24,16 | 24,17 | -3,01% | - |
| 31.07.2026 | 25,23 | 25,33 | 24,75 | 24,92 | -0,40% | - |
| 30.07.2026 | 25,80 | 25,95 | 24,63 | 25,02 | -2,99% | - |
| 29.07.2026 | 25,31 | 26,05 | 24,72 | 25,79 | 1,52% | 67.500,00 |
| 28.07.2026 | 24,10 | 25,81 | 24,10 | 25,41 | 5,55% | 17.400,00 |
| 27.07.2026 | 23,13 | 24,19 | 22,87 | 24,07 | 4,90% | - |
| 24.07.2026 | 22,62 | 23,02 | 22,60 | 22,95 | 1,59% | - |
| 23.07.2026 | 22,91 | 23,09 | 22,44 | 22,59 | -2,40% | 3.900,00 |
| 22.07.2026 | 23,02 | 23,38 | 22,93 | 23,14 | 0,39% | - |
| 21.07.2026 | 23,26 | 23,28 | 22,76 | 23,05 | -0,39% | - |
| 20.07.2026 | 22,33 | 23,29 | 22,31 | 23,14 | 3,49% | - |
| 17.07.2026 | 22,44 | 23,10 | 22,33 | 22,36 | -1,41% | - |
| 16.07.2026 | 21,88 | 22,76 | 21,82 | 22,68 | 4,08% | 16.000,00 |
| 15.07.2026 | 21,99 | 22,28 | 21,79 | 21,79 | -0,91% | - |
| 14.07.2026 | 22,98 | 22,99 | 21,76 | 21,99 | -4,60% | - |
| 13.07.2026 | 22,82 | 23,63 | 22,82 | 23,05 | 0,61% | - |
| 10.07.2026 | 22,03 | 23,02 | 22,03 | 22,91 | 3,76% | - |
| 09.07.2026 | 22,64 | 22,65 | 21,93 | 22,08 | -2,06% | - |
| 08.07.2026 | 22,64 | 22,93 | 22,29 | 22,55 | -0,62% | - |
| 07.07.2026 | 22,54 | 23,64 | 22,33 | 22,69 | 0,82% | - |
| 06.07.2026 | 23,05 | 23,13 | 21,93 | 22,50 | -2,41% | 8.180,00 |
| 03.07.2026 | 22,91 | 23,09 | 22,81 | 23,06 | 0,70% | - |
| 02.07.2026 | 22,69 | 22,97 | 22,59 | 22,90 | 0,81% | - |
| 01.07.2026 | 23,26 | 23,61 | 22,47 | 22,71 | -2,59% | - |
| 30.06.2026 | 24,36 | 24,40 | 23,31 | 23,32 | -3,92% | - |
| 29.06.2026 | 24,73 | 24,73 | 24,06 | 24,27 | -1,16% | - |
| 26.06.2026 | 24,23 | 24,57 | 23,87 | 24,55 | 0,95% | 8.700,00 |
| 25.06.2026 | 24,44 | 24,62 | 23,83 | 24,32 | -0,59% | - |
| 24.06.2026 | 23,94 | 24,54 | 23,92 | 24,47 | 2,26% | - |
| 23.06.2026 | 23,76 | 24,16 | 23,58 | 23,93 | 0,21% | - |
| 22.06.2026 | 23,19 | 24,12 | 23,12 | 23,88 | 3,76% | - |
| 19.06.2026 | 23,21 | 23,27 | 23,01 | 23,01 | -0,78% | - |
| 18.06.2026 | 22,55 | 23,40 | 22,20 | 23,19 | 4,48% | - |
| 17.06.2026 | 22,93 | 22,96 | 21,99 | 22,20 | -3,16% | - |
| 16.06.2026 | 23,27 | 23,49 | 22,82 | 22,92 | -1,48% | - |
| 15.06.2026 | 23,52 | 23,58 | 23,18 | 23,27 | -0,30% | - |