23,490€
0,21%
Echtzeit-Aktienkurs Brown-Forman Corp
Bid:
Ask:
Aktienkurse zur Brown-Forman Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 12.06.2026 | 23,10 | 23,40 | 22,89 | 23,34 | 1,21% | - |
| 11.06.2026 | 23,10 | 23,30 | 22,94 | 23,06 | 0,26% | - |
| 10.06.2026 | 22,90 | 23,15 | 22,58 | 23,00 | -0,69% | - |
| 09.06.2026 | 22,95 | 23,18 | 22,71 | 23,16 | 1,05% | - |
| 08.06.2026 | 22,46 | 23,21 | 22,45 | 22,92 | 0,97% | - |
| 05.06.2026 | 21,90 | 22,76 | 21,76 | 22,70 | 3,51% | - |
| 04.06.2026 | 21,36 | 22,47 | 20,85 | 21,93 | 2,62% | - |
| 03.06.2026 | 21,43 | 21,71 | 21,27 | 21,37 | -0,40% | - |
| 02.06.2026 | 21,50 | 21,80 | 21,25 | 21,45 | -0,83% | - |
| 01.06.2026 | 22,11 | 22,28 | 21,56 | 21,63 | -2,02% | - |
| 29.05.2026 | 22,36 | 22,39 | 21,95 | 22,08 | -0,94% | 27.280,00 |
| 28.05.2026 | 22,34 | 22,35 | 21,70 | 22,29 | -0,11% | 3.930,00 |
| 27.05.2026 | 21,86 | 22,59 | 21,79 | 22,31 | 2,20% | - |
| 26.05.2026 | 22,78 | 22,79 | 21,36 | 21,83 | -4,38% | - |
| 25.05.2026 | 22,77 | 22,86 | 22,75 | 22,83 | 1,15% | - |
| 22.05.2026 | 22,49 | 22,68 | 22,04 | 22,57 | 0,69% | 14.135,00 |
| 21.05.2026 | 21,90 | 22,47 | 21,55 | 22,42 | 1,66% | - |
| 20.05.2026 | 22,33 | 22,53 | 21,52 | 22,05 | -1,25% | - |
| 19.05.2026 | 22,48 | 22,81 | 22,18 | 22,33 | -0,98% | 12.900,00 |
| 18.05.2026 | 22,42 | 22,95 | 22,38 | 22,55 | -0,70% | - |
| 15.05.2026 | 22,31 | 22,89 | 22,13 | 22,71 | 1,63% | - |
| 14.05.2026 | 22,43 | 22,60 | 22,15 | 22,35 | 0,02% | 4.400,00 |
| 13.05.2026 | 22,63 | 22,90 | 21,90 | 22,34 | -1,17% | 9.170,00 |
| 12.05.2026 | 22,73 | 22,89 | 21,92 | 22,61 | -0,75% | - |
| 11.05.2026 | 23,47 | 23,80 | 22,77 | 22,78 | -3,00% | 731,00 |
| 08.05.2026 | 23,36 | 23,74 | 22,84 | 23,48 | 0,62% | - |
| 07.05.2026 | 23,02 | 23,73 | 22,36 | 23,34 | 1,63% | - |
| 06.05.2026 | 22,41 | 23,17 | 22,39 | 22,96 | 2,27% | - |
| 05.05.2026 | 21,16 | 22,71 | 21,09 | 22,45 | 6,50% | - |
| 04.05.2026 | 21,86 | 22,03 | 21,03 | 21,08 | -4,03% | 4.810,00 |
| 30.04.2026 | 21,13 | 22,13 | 21,07 | 21,97 | 3,10% | - |
| 29.04.2026 | 22,66 | 22,77 | 21,14 | 21,31 | -10,01% | 11.745,00 |
| 28.04.2026 | 23,57 | 23,97 | 23,36 | 23,68 | 0,62% | 70.500,00 |
| 27.04.2026 | 24,11 | 24,23 | 23,53 | 23,53 | -2,63% | - |
| 24.04.2026 | 24,28 | 24,56 | 24,04 | 24,17 | -0,58% | - |
| 23.04.2026 | 24,16 | 24,56 | 24,15 | 24,31 | -0,02% | - |
| 22.04.2026 | 24,65 | 24,74 | 24,25 | 24,31 | -0,92% | 34.800,00 |
| 21.04.2026 | 24,91 | 25,08 | 24,50 | 24,54 | -1,25% | 24.700,00 |
| 20.04.2026 | 24,76 | 25,64 | 24,34 | 24,85 | 0,38% | 3.090,00 |
| 17.04.2026 | 25,11 | 25,25 | 24,32 | 24,75 | -0,84% | - |
| 16.04.2026 | 25,35 | 25,79 | 24,74 | 24,96 | -0,50% | - |
| 15.04.2026 | 24,76 | 25,19 | 23,96 | 25,09 | 1,29% | 999,00 |
| 14.04.2026 | 24,86 | 25,07 | 24,57 | 24,77 | -0,46% | - |
| 13.04.2026 | 24,69 | 25,38 | 24,40 | 24,88 | -0,92% | 15.200,00 |
| 10.04.2026 | 26,45 | 26,45 | 24,87 | 25,11 | -2,94% | 17.940,00 |