26,600$
-0,52%
Echtzeit-Aktienkurs Brown-Forman Corp.
Bid:
Ask:
Aktienkurse zur Brown-Forman Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 26,47 | 26,69 | 26,44 | 26,60 | -0,52% | 12.509,00 |
| 28.05.2026 | 26,43 | 26,81 | 26,01 | 26,74 | 0,07% | 114.613,00 |
| 27.05.2026 | 26,19 | 27,00 | 26,19 | 26,72 | 2,22% | 122.777,00 |
| 26.05.2026 | 27,13 | 27,13 | 25,57 | 26,14 | -3,15% | 143.365,00 |
| 22.05.2026 | 26,63 | 27,02 | 26,38 | 26,99 | 0,52% | 113.354,00 |
| 21.05.2026 | 26,22 | 26,98 | 25,75 | 26,85 | 1,59% | 190.656,00 |
| 20.05.2026 | 26,54 | 26,59 | 25,63 | 26,43 | -0,97% | 147.613,00 |
| 19.05.2026 | 27,20 | 27,27 | 26,48 | 26,69 | -1,59% | 174.356,00 |
| 18.05.2026 | 27,41 | 27,51 | 26,95 | 27,12 | -0,88% | 175.053,00 |
| 15.05.2026 | 27,19 | 27,47 | 26,79 | 27,36 | 1,82% | 138.911,00 |
| 14.05.2026 | 27,11 | 27,15 | 26,64 | 26,87 | -0,56% | 136.186,00 |
| 13.05.2026 | 27,24 | 27,51 | 26,41 | 27,02 | -1,21% | 176.160,00 |
| 12.05.2026 | 27,59 | 27,71 | 26,38 | 27,35 | -0,40% | 265.175,00 |
| 11.05.2026 | 28,49 | 28,49 | 27,46 | 27,46 | -3,17% | 189.810,00 |
| 08.05.2026 | 28,28 | 28,61 | 27,67 | 28,36 | 0,57% | 174.925,00 |
| 07.05.2026 | 27,29 | 28,51 | 26,86 | 28,20 | 2,36% | 279.124,00 |
| 06.05.2026 | 26,66 | 27,88 | 26,66 | 27,55 | 2,61% | 149.551,00 |
| 05.05.2026 | 25,25 | 27,20 | 25,25 | 26,85 | 6,72% | 188.913,00 |
| 04.05.2026 | 26,04 | 26,31 | 25,14 | 25,16 | -3,90% | 120.043,00 |
| 01.05.2026 | 26,51 | 26,67 | 25,96 | 26,18 | -0,38% | 142.057,00 |
| 30.04.2026 | 25,49 | 26,38 | 25,49 | 26,28 | 3,46% | 174.998,00 |
| 29.04.2026 | 26,82 | 26,83 | 25,24 | 25,40 | -10,56% | 251.645,00 |
| 28.04.2026 | 28,44 | 28,55 | 27,88 | 28,40 | 1,00% | 113.274,00 |
| 27.04.2026 | 29,10 | 29,10 | 28,12 | 28,12 | -2,70% | 138.173,00 |
| 24.04.2026 | 28,86 | 29,32 | 28,66 | 28,90 | -0,10% | 123.682,00 |
| 23.04.2026 | 29,28 | 29,28 | 28,77 | 28,93 | -0,17% | 131.649,00 |
| 22.04.2026 | 29,57 | 29,57 | 28,91 | 28,98 | -1,33% | 208.746,00 |
| 21.04.2026 | 29,81 | 30,16 | 29,29 | 29,37 | -1,61% | 130.317,00 |
| 20.04.2026 | 29,89 | 30,75 | 29,38 | 29,85 | 0,40% | 383.634,00 |
| 17.04.2026 | 29,81 | 29,99 | 29,11 | 29,73 | -0,17% | 281.064,00 |
| 16.04.2026 | 29,98 | 30,28 | 29,48 | 29,78 | -1,00% | 376.741,00 |
| 15.04.2026 | 29,73 | 30,42 | 28,72 | 30,08 | 1,38% | 412.346,00 |
| 14.04.2026 | 29,74 | 29,91 | 29,37 | 29,67 | 0,27% | 193.042,00 |
| 13.04.2026 | 29,38 | 30,04 | 29,09 | 29,59 | -0,37% | 206.292,00 |
| 10.04.2026 | 30,55 | 30,78 | 29,56 | 29,70 | -2,30% | 317.589,00 |
| 09.04.2026 | 26,96 | 31,14 | 26,96 | 30,40 | 11,44% | 643.773,00 |
| 08.04.2026 | 27,13 | 27,36 | 26,83 | 27,28 | 2,25% | 158.324,00 |
| 07.04.2026 | 27,13 | 27,14 | 26,64 | 26,68 | -1,69% | 108.720,00 |
| 06.04.2026 | 26,93 | 27,22 | 26,81 | 27,14 | 0,18% | 139.700,00 |
| 02.04.2026 | 26,98 | 27,16 | 26,55 | 27,09 | 0,86% | 118.174,00 |
| 01.04.2026 | 26,57 | 26,92 | 26,20 | 26,86 | 0,26% | 217.670,00 |
| 31.03.2026 | 27,12 | 27,12 | 26,47 | 26,79 | -0,52% | 201.011,00 |
| 30.03.2026 | 27,32 | 27,54 | 26,78 | 26,93 | -0,96% | 280.721,00 |
| 27.03.2026 | 26,30 | 27,57 | 26,30 | 27,19 | 4,62% | 447.880,00 |
| 26.03.2026 | 23,89 | 28,37 | 23,76 | 25,99 | 8,88% | 1.174.244,00 |
| 25.03.2026 | 23,60 | 23,97 | 23,17 | 23,87 | 2,89% | 147.836,00 |
| 24.03.2026 | 23,27 | 23,58 | 23,09 | 23,20 | -0,73% | 191.172,00 |
| 23.03.2026 | 23,60 | 23,82 | 23,32 | 23,37 | 0,17% | 253.187,00 |
| 20.03.2026 | 23,64 | 23,75 | 23,01 | 23,33 | -1,10% | 627.477,00 |
| 19.03.2026 | 23,62 | 24,07 | 23,18 | 23,59 | 1,59% | 201.479,00 |
| 18.03.2026 | 23,40 | 23,43 | 23,07 | 23,22 | -1,36% | 209.323,00 |
| 17.03.2026 | 23,82 | 23,88 | 23,47 | 23,54 | 0,17% | 213.907,00 |
| 16.03.2026 | 24,17 | 24,39 | 23,26 | 23,50 | -1,47% | 210.839,00 |
| 13.03.2026 | 23,96 | 24,17 | 23,73 | 23,85 | 1,15% | 176.244,00 |
| 12.03.2026 | 24,41 | 24,53 | 23,54 | 23,58 | -4,42% | 337.569,00 |
| 11.03.2026 | 25,57 | 25,86 | 24,64 | 24,67 | -4,34% | 248.491,00 |
| 10.03.2026 | 25,23 | 26,04 | 25,23 | 25,79 | 1,46% | 164.242,00 |
| 09.03.2026 | 25,20 | 25,51 | 24,73 | 25,42 | -1,24% | 279.114,00 |
| 06.03.2026 | 26,40 | 26,48 | 25,62 | 25,74 | -3,60% | 249.409,00 |
| 05.03.2026 | 26,71 | 27,25 | 26,35 | 26,70 | -0,52% | 177.666,00 |
| 04.03.2026 | 30,00 | 30,15 | 25,75 | 26,84 | -5,79% | 482.113,00 |
| 03.03.2026 | 28,71 | 28,86 | 28,39 | 28,49 | -2,73% | 289.721,00 |
| 02.03.2026 | 28,96 | 29,70 | 28,90 | 29,29 | -0,24% | 140.750,00 |
| 27.02.2026 | 29,07 | 29,81 | 29,05 | 29,36 | 1,03% | 1.224.182,00 |
| 26.02.2026 | 28,60 | 29,07 | 28,44 | 29,06 | 1,36% | 131.129,00 |
| 25.02.2026 | 30,01 | 30,19 | 28,09 | 28,67 | -7,13% | 152,00 |
| 24.02.2026 | 30,72 | 30,96 | 30,53 | 30,87 | 0,55% | 152,00 |
| 23.02.2026 | 30,21 | 30,91 | 30,21 | 30,70 | 1,19% | 152,00 |
| 20.02.2026 | 29,95 | 30,44 | 29,79 | 30,34 | 1,40% | 180.729,00 |
| 19.02.2026 | 29,92 | 30,13 | 29,46 | 29,92 | 0,34% | 111.539,00 |
| 18.02.2026 | 29,49 | 29,87 | 28,82 | 29,82 | 1,26% | 146.095,00 |
| 17.02.2026 | 30,23 | 30,25 | 29,32 | 29,45 | -2,55% | 152.228,00 |
| 13.02.2026 | 30,63 | 30,83 | 29,60 | 30,22 | -2,01% | 139.380,00 |
| 12.02.2026 | 30,55 | 31,08 | 30,14 | 30,84 | 0,85% | 222.243,00 |
| 11.02.2026 | 30,33 | 30,79 | 29,92 | 30,58 | 0,86% | 157.319,00 |
| 10.02.2026 | 30,00 | 30,54 | 29,72 | 30,32 | 1,17% | 120.115,00 |
| 09.02.2026 | 29,63 | 30,02 | 29,30 | 29,97 | 0,47% | 100.026,00 |
| 06.02.2026 | 29,09 | 29,90 | 29,09 | 29,83 | 1,39% | 218.612,00 |
| 05.02.2026 | 29,62 | 29,79 | 29,15 | 29,42 | -1,04% | 147.874,00 |
| 04.02.2026 | 28,76 | 30,04 | 28,61 | 29,73 | 3,91% | 224.373,00 |
| 03.02.2026 | 27,44 | 28,83 | 27,42 | 28,61 | 3,73% | 269.603,00 |
| 02.02.2026 | 27,85 | 27,99 | 27,22 | 27,58 | -0,90% | 153.727,00 |
| 30.01.2026 | 27,26 | 27,85 | 27,13 | 27,83 | 1,87% | 133.819,00 |
| 29.01.2026 | 26,92 | 27,38 | 26,61 | 27,32 | 2,13% | 173.109,00 |
| 28.01.2026 | 27,03 | 27,22 | 26,63 | 26,75 | -1,40% | 170.314,00 |
| 27.01.2026 | 27,57 | 27,57 | 27,00 | 27,13 | -2,02% | 129.414,00 |
| 26.01.2026 | 28,02 | 28,02 | 27,48 | 27,69 | -0,61% | 136.078,00 |
| 23.01.2026 | 28,11 | 28,11 | 27,58 | 27,86 | -1,31% | 137.508,00 |
| 22.01.2026 | 28,13 | 28,36 | 27,86 | 28,23 | 0,25% | 134.415,00 |
| 21.01.2026 | 27,56 | 28,20 | 27,43 | 28,16 | 2,51% | 215.348,00 |
| 20.01.2026 | 26,48 | 27,50 | 26,08 | 27,47 | 3,19% | 256.019,00 |
| 16.01.2026 | 27,35 | 27,35 | 26,33 | 26,62 | -3,73% | 278.603,00 |
| 15.01.2026 | 27,40 | 27,80 | 26,89 | 27,65 | 1,02% | 130.076,00 |
| 14.01.2026 | 26,66 | 27,65 | 26,66 | 27,37 | 2,55% | 158.293,00 |
| 13.01.2026 | 26,87 | 27,18 | 26,60 | 26,69 | -0,60% | 164.064,00 |
| 12.01.2026 | 26,26 | 26,99 | 26,26 | 26,85 | 2,76% | 204.635,00 |
| 09.01.2026 | 26,03 | 26,16 | 25,85 | 26,13 | 1,04% | 216.446,00 |
| 08.01.2026 | 25,68 | 26,68 | 25,68 | 25,86 | 1,29% | 263.686,00 |
| 07.01.2026 | 26,29 | 26,29 | 25,53 | 25,53 | -2,74% | 196.692,00 |
| 06.01.2026 | 26,02 | 26,49 | 25,81 | 26,25 | 0,96% | 164.846,00 |