46,400$
0,89%
Echtzeit-Aktienkurs Brown-Forman Corp
Bid:
Ask:
Aktienkurse zur Brown-Forman Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.07.2024 | 46,23 | 46,44 | 45,77 | 46,36 | 0,80% | 71.200,00 |
| 25.07.2024 | 44,40 | 46,20 | 44,40 | 45,99 | 3,02% | 63.926,00 |
| 24.07.2024 | 44,71 | 44,71 | 44,36 | 44,64 | 0,25% | 39.988,00 |
| 23.07.2024 | 44,75 | 44,90 | 44,45 | 44,53 | -0,54% | 66.078,00 |
| 22.07.2024 | 44,33 | 44,82 | 43,68 | 44,77 | 0,95% | 129.213,00 |
| 19.07.2024 | 44,72 | 44,72 | 43,86 | 44,35 | -0,31% | 64.379,00 |
| 18.07.2024 | 45,37 | 45,72 | 44,41 | 44,49 | -1,74% | 44.166,00 |
| 17.07.2024 | 44,68 | 45,42 | 44,68 | 45,28 | 1,94% | 54.023,00 |
| 16.07.2024 | 44,21 | 44,81 | 43,92 | 44,42 | -0,25% | 62.795,00 |
| 15.07.2024 | 44,90 | 45,06 | 44,47 | 44,53 | -1,00% | 77.920,00 |
| 12.07.2024 | 44,57 | 45,00 | 44,32 | 44,98 | 1,76% | 49.719,00 |
| 11.07.2024 | 43,85 | 45,58 | 43,85 | 44,20 | 1,35% | 98.109,00 |
| 10.07.2024 | 42,82 | 43,64 | 42,78 | 43,61 | 2,49% | 78.941,00 |
| 09.07.2024 | 42,90 | 42,97 | 42,48 | 42,55 | -1,32% | 85.593,00 |
| 08.07.2024 | 43,27 | 43,32 | 42,59 | 43,12 | -0,16% | 70.840,00 |
| 05.07.2024 | 42,72 | 43,22 | 42,50 | 43,19 | 1,10% | 61.926,00 |
| 03.07.2024 | 43,17 | 43,55 | 42,63 | 42,72 | -0,88% | 53.042,00 |
| 02.07.2024 | 43,06 | 43,19 | 42,57 | 43,10 | 0,51% | 106.440,00 |
| 01.07.2024 | 44,29 | 44,53 | 42,88 | 42,88 | -2,83% | 147.973,00 |
| 28.06.2024 | 43,34 | 44,15 | 42,96 | 44,13 | 1,57% | 1.345.899,00 |
| 27.06.2024 | 43,03 | 43,49 | 42,87 | 43,45 | 0,37% | 76.747,00 |
| 26.06.2024 | 43,08 | 43,63 | 42,97 | 43,29 | 0,35% | 47.365,00 |
| 25.06.2024 | 43,34 | 43,64 | 42,96 | 43,14 | -0,99% | 112.984,00 |
| 24.06.2024 | 43,38 | 43,83 | 43,22 | 43,57 | 0,05% | 54.262,00 |
| 21.06.2024 | 43,34 | 43,82 | 43,07 | 43,55 | 0,81% | 198.855,00 |
| 20.06.2024 | 43,00 | 43,49 | 42,86 | 43,20 | -0,16% | 131.200,00 |
| 18.06.2024 | 44,27 | 44,55 | 43,18 | 43,27 | -2,06% | 113.460,00 |
| 17.06.2024 | 43,50 | 44,60 | 43,50 | 44,18 | 0,71% | 89.847,00 |
| 14.06.2024 | 43,01 | 44,28 | 43,01 | 43,87 | 0,99% | 79.539,00 |
| 13.06.2024 | 42,70 | 43,50 | 42,68 | 43,44 | 1,05% | 186.897,00 |
| 12.06.2024 | 43,46 | 43,54 | 42,62 | 42,99 | -0,12% | 160.464,00 |
| 11.06.2024 | 42,81 | 43,11 | 42,10 | 43,04 | 0,54% | 86.244,00 |
| 10.06.2024 | 43,56 | 43,56 | 42,55 | 42,81 | -1,92% | 77.368,00 |
| 07.06.2024 | 43,50 | 44,37 | 43,50 | 43,65 | -0,55% | 84.838,00 |
| 06.06.2024 | 43,38 | 44,49 | 43,38 | 43,89 | 1,41% | 111.939,00 |
| 05.06.2024 | 46,28 | 46,28 | 42,76 | 43,28 | -5,34% | 196.014,00 |
| 04.06.2024 | 45,60 | 46,03 | 45,49 | 45,72 | -0,59% | 73.036,00 |
| 03.06.2024 | 46,01 | 46,40 | 45,50 | 45,99 | 0,41% | 82.824,00 |
| 31.05.2024 | 44,44 | 45,89 | 44,08 | 45,80 | 2,85% | 159.402,00 |
| 30.05.2024 | 44,89 | 44,95 | 44,42 | 44,53 | -0,29% | 110.273,00 |
| 29.05.2024 | 45,13 | 45,13 | 44,58 | 44,66 | -1,28% | 76.751,00 |
| 28.05.2024 | 46,22 | 46,22 | 44,49 | 45,24 | -1,42% | 114.745,00 |
| 24.05.2024 | 46,90 | 46,96 | 45,85 | 45,89 | -1,33% | 90.639,00 |
| 23.05.2024 | 47,28 | 47,28 | 45,32 | 46,51 | -2,08% | 88.406,00 |
| 22.05.2024 | 48,13 | 48,18 | 47,44 | 47,50 | -1,29% | 53.557,00 |
| 21.05.2024 | 47,81 | 48,21 | 47,51 | 48,12 | 0,35% | 80.350,00 |
| 20.05.2024 | 49,00 | 49,00 | 47,82 | 47,95 | -2,76% | 41.498,00 |
| 17.05.2024 | 49,60 | 49,60 | 48,91 | 49,31 | -0,44% | 20.944,00 |
| 16.05.2024 | 48,98 | 49,59 | 48,47 | 49,53 | 1,79% | 23.683,00 |
| 15.05.2024 | 49,52 | 49,52 | 48,35 | 48,66 | -1,82% | 53.606,00 |
| 14.05.2024 | 50,27 | 50,31 | 48,98 | 49,56 | -0,70% | 26.567,00 |
| 13.05.2024 | 50,06 | 50,22 | 49,77 | 49,91 | -0,28% | 33.965,00 |
| 10.05.2024 | 49,49 | 50,05 | 49,40 | 50,05 | 1,71% | 24.482,00 |
| 09.05.2024 | 48,62 | 49,28 | 48,62 | 49,21 | 1,42% | 19.168,00 |
| 08.05.2024 | 48,52 | 48,58 | 47,92 | 48,52 | -0,31% | 39.909,00 |
| 07.05.2024 | 47,99 | 48,67 | 47,99 | 48,67 | 1,52% | 44.342,00 |
| 06.05.2024 | 49,20 | 49,20 | 47,91 | 47,94 | -1,86% | 39.385,00 |
| 03.05.2024 | 48,81 | 49,55 | 48,64 | 48,85 | 0,87% | 38.049,00 |
| 02.05.2024 | 48,46 | 48,85 | 48,34 | 48,43 | 0,14% | 61.514,00 |
| 01.05.2024 | 49,24 | 49,24 | 48,35 | 48,36 | -1,45% | 71.819,00 |
| 30.04.2024 | 49,91 | 49,91 | 48,92 | 49,07 | -1,80% | 33.933,00 |
| 29.04.2024 | 49,51 | 50,10 | 49,51 | 49,97 | 1,03% | 34.315,00 |
| 26.04.2024 | 49,38 | 49,76 | 49,35 | 49,46 | -0,08% | 41.868,00 |
| 25.04.2024 | 49,97 | 50,07 | 49,23 | 49,50 | -1,57% | 53.317,00 |
| 24.04.2024 | 50,75 | 50,75 | 49,86 | 50,29 | -0,91% | 87.210,00 |
| 23.04.2024 | 50,67 | 50,84 | 50,40 | 50,75 | 0,48% | 45.660,00 |
| 22.04.2024 | 50,75 | 50,75 | 50,18 | 50,51 | 0,16% | 36.434,00 |
| 19.04.2024 | 50,46 | 50,79 | 50,42 | 50,43 | 0,26% | 33.732,00 |
| 18.04.2024 | 50,85 | 50,85 | 50,15 | 50,30 | -0,28% | 35.316,00 |
| 17.04.2024 | 50,36 | 50,57 | 50,17 | 50,44 | 1,06% | 33.891,00 |
| 16.04.2024 | 50,63 | 50,63 | 49,82 | 49,91 | -1,36% | 37.927,00 |
| 15.04.2024 | 51,21 | 51,23 | 50,47 | 50,60 | -0,35% | 52.198,00 |
| 12.04.2024 | 51,57 | 51,57 | 50,57 | 50,78 | -1,86% | 57.356,00 |
| 11.04.2024 | 51,50 | 52,10 | 51,47 | 51,74 | 0,60% | 44.301,00 |
| 10.04.2024 | 52,00 | 52,00 | 51,19 | 51,43 | -1,68% | 35.374,00 |
| 09.04.2024 | 52,41 | 52,61 | 52,13 | 52,31 | 0,33% | 33.637,00 |
| 08.04.2024 | 52,24 | 52,76 | 52,13 | 52,14 | -0,59% | 64.521,00 |
| 05.04.2024 | 52,41 | 52,60 | 52,10 | 52,45 | -0,70% | 40.187,00 |
| 04.04.2024 | 53,23 | 53,39 | 52,63 | 52,82 | -0,09% | 42.197,00 |
| 03.04.2024 | 52,25 | 53,06 | 52,10 | 52,87 | 1,28% | 54.249,00 |
| 02.04.2024 | 52,28 | 52,64 | 51,80 | 52,20 | -0,31% | 60.260,00 |
| 01.04.2024 | 53,35 | 53,35 | 52,32 | 52,36 | -1,11% | 62.051,00 |
| 28.03.2024 | 52,97 | 53,45 | 52,74 | 52,95 | -0,23% | 35.711,00 |
| 27.03.2024 | 52,44 | 53,12 | 52,38 | 53,07 | 1,90% | 34.986,00 |
| 26.03.2024 | 52,21 | 52,30 | 51,77 | 52,08 | 0,33% | 40.171,00 |
| 25.03.2024 | 51,85 | 52,17 | 51,52 | 51,91 | -0,15% | 60.217,00 |
| 22.03.2024 | 52,90 | 52,97 | 51,98 | 51,99 | -1,66% | 76.754,00 |
| 21.03.2024 | 53,81 | 54,00 | 52,85 | 52,87 | -1,40% | 64.080,00 |
| 20.03.2024 | 53,71 | 53,89 | 53,21 | 53,62 | 0,17% | 95.742,00 |
| 19.03.2024 | 53,74 | 54,00 | 53,07 | 53,53 | -0,32% | 74.558,00 |
| 18.03.2024 | 55,10 | 55,10 | 53,65 | 53,70 | -2,42% | 98.281,00 |
| 15.03.2024 | 54,96 | 55,40 | 54,36 | 55,03 | 0,79% | 108.024,00 |
| 14.03.2024 | 56,04 | 56,04 | 54,50 | 54,60 | -2,08% | 107.540,00 |
| 13.03.2024 | 55,51 | 55,99 | 55,46 | 55,76 | 0,11% | 69.596,00 |
| 12.03.2024 | 56,46 | 56,46 | 55,37 | 55,70 | -0,84% | 52.013,00 |
| 11.03.2024 | 55,82 | 56,36 | 55,61 | 56,17 | 1,03% | 65.367,00 |
| 08.03.2024 | 55,90 | 55,97 | 55,21 | 55,60 | 0,07% | 60.911,00 |
| 07.03.2024 | 57,06 | 57,06 | 55,05 | 55,56 | -1,98% | 68.199,00 |
| 06.03.2024 | 56,64 | 56,81 | 54,96 | 56,68 | -7,23% | 69.252,00 |
| 05.03.2024 | 60,16 | 61,32 | 60,16 | 61,10 | 0,91% | 67.595,00 |