32,810$
-0,42%
Echtzeit-Aktienkurs Brown-Forman Corp
Bid:
Ask:
Aktienkurse zur Brown-Forman Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.01.2025 | 32,70 | 32,90 | 32,44 | 32,85 | -0,30% | 217.086,00 |
| 28.01.2025 | 34,12 | 34,18 | 32,88 | 32,95 | -3,71% | 155.523,00 |
| 27.01.2025 | 34,75 | 34,75 | 33,23 | 34,22 | 2,27% | 235.077,00 |
| 24.01.2025 | 33,04 | 33,69 | 33,03 | 33,46 | 1,42% | 199.671,00 |
| 23.01.2025 | 33,01 | 33,08 | 32,61 | 32,99 | 0,33% | 203.817,00 |
| 22.01.2025 | 33,25 | 33,54 | 32,68 | 32,88 | -2,11% | 121.969,00 |
| 21.01.2025 | 33,99 | 34,22 | 33,43 | 33,59 | -1,18% | 131.926,00 |
| 17.01.2025 | 33,96 | 34,50 | 33,95 | 33,99 | 0,41% | 108.909,00 |
| 16.01.2025 | 33,60 | 33,92 | 33,15 | 33,85 | 1,14% | 116.819,00 |
| 15.01.2025 | 34,60 | 34,71 | 33,44 | 33,47 | -2,39% | 121.764,00 |
| 14.01.2025 | 34,47 | 34,81 | 33,89 | 34,29 | -0,03% | 162.160,00 |
| 13.01.2025 | 33,55 | 34,78 | 33,55 | 34,30 | 1,87% | 191.753,00 |
| 10.01.2025 | 35,00 | 35,23 | 33,29 | 33,67 | -5,07% | 280.983,00 |
| 08.01.2025 | 35,79 | 36,09 | 35,44 | 35,47 | -1,00% | 100.661,00 |
| 07.01.2025 | 36,51 | 36,78 | 35,66 | 35,83 | -1,54% | 123.307,00 |
| 06.01.2025 | 36,26 | 37,46 | 36,07 | 36,39 | 1,25% | 200.337,00 |
| 03.01.2025 | 36,77 | 36,77 | 35,28 | 35,94 | -2,36% | 191.806,00 |
| 02.01.2025 | 37,97 | 38,30 | 36,75 | 36,81 | -2,33% | 129.342,00 |
| 31.12.2024 | 37,45 | 37,87 | 37,40 | 37,69 | 0,35% | 94.257,00 |
| 30.12.2024 | 38,01 | 38,33 | 37,19 | 37,56 | -1,68% | 117.744,00 |
| 27.12.2024 | 38,71 | 39,12 | 38,18 | 38,20 | -2,03% | 84.567,00 |
| 26.12.2024 | 39,11 | 39,25 | 38,70 | 38,99 | -0,46% | 89.768,00 |
| 24.12.2024 | 39,57 | 39,58 | 38,86 | 39,17 | -1,04% | 55.269,00 |
| 23.12.2024 | 40,12 | 40,25 | 38,88 | 39,58 | -2,13% | 167.387,00 |
| 20.12.2024 | 40,58 | 40,84 | 40,20 | 40,44 | -0,47% | 293.193,00 |
| 19.12.2024 | 41,01 | 41,17 | 40,60 | 40,63 | -0,02% | 132.589,00 |
| 18.12.2024 | 42,12 | 42,12 | 40,62 | 40,64 | -3,26% | 104.615,00 |
| 17.12.2024 | 42,91 | 43,20 | 42,00 | 42,01 | -2,71% | 139.314,00 |
| 16.12.2024 | 44,20 | 44,35 | 43,18 | 43,18 | -2,97% | 92.436,00 |
| 13.12.2024 | 44,26 | 44,74 | 44,03 | 44,50 | -0,18% | 63.998,00 |
| 12.12.2024 | 44,00 | 44,73 | 44,00 | 44,58 | 0,81% | 113.379,00 |
| 11.12.2024 | 45,30 | 45,34 | 43,94 | 44,22 | -1,14% | 529.465,00 |
| 10.12.2024 | 44,65 | 45,16 | 44,37 | 44,73 | -0,53% | 105.687,00 |
| 09.12.2024 | 43,90 | 45,34 | 43,70 | 44,97 | 2,27% | 127.207,00 |
| 06.12.2024 | 45,20 | 45,21 | 43,76 | 43,97 | -2,53% | 122.450,00 |
| 05.12.2024 | 44,00 | 45,92 | 43,61 | 45,11 | 11,66% | 254.165,00 |
| 04.12.2024 | 40,87 | 40,91 | 40,15 | 40,40 | -1,20% | 117.010,00 |
| 03.12.2024 | 41,41 | 41,43 | 40,87 | 40,89 | -1,73% | 68.822,00 |
| 02.12.2024 | 41,29 | 41,73 | 40,96 | 41,61 | 0,60% | 84.935,00 |
| 29.11.2024 | 41,10 | 41,54 | 40,98 | 41,36 | 0,63% | 52.704,00 |
| 27.11.2024 | 40,97 | 41,57 | 40,97 | 41,10 | 0,56% | 52.863,00 |
| 26.11.2024 | 41,54 | 41,86 | 40,48 | 40,87 | -2,48% | 72.429,00 |
| 25.11.2024 | 41,45 | 43,03 | 41,10 | 41,91 | 2,14% | 139.094,00 |
| 22.11.2024 | 40,02 | 41,28 | 40,02 | 41,03 | 2,19% | 103.152,00 |
| 21.11.2024 | 39,80 | 40,36 | 39,73 | 40,15 | 0,98% | 103.673,00 |
| 20.11.2024 | 39,57 | 39,82 | 39,36 | 39,76 | 0,96% | 80.441,00 |
| 19.11.2024 | 39,75 | 39,81 | 39,33 | 39,38 | -1,20% | 116.894,00 |
| 18.11.2024 | 40,00 | 40,25 | 39,62 | 39,86 | -0,28% | 103.388,00 |
| 15.11.2024 | 40,25 | 40,68 | 39,83 | 39,97 | -0,52% | 82.811,00 |
| 14.11.2024 | 39,73 | 40,38 | 39,73 | 40,18 | 1,26% | 83.397,00 |
| 13.11.2024 | 39,62 | 39,87 | 39,48 | 39,68 | -0,55% | 66.023,00 |
| 12.11.2024 | 40,00 | 40,27 | 39,59 | 39,90 | -0,42% | 135.053,00 |
| 11.11.2024 | 40,17 | 40,53 | 39,91 | 40,07 | 0,45% | 111.648,00 |
| 08.11.2024 | 40,56 | 40,95 | 39,87 | 39,89 | -2,40% | 112.963,00 |
| 07.11.2024 | 41,22 | 41,57 | 40,80 | 40,87 | 0,00% | 101.082,00 |
| 06.11.2024 | 44,12 | 44,12 | 40,29 | 40,87 | -5,61% | 190.405,00 |
| 05.11.2024 | 42,79 | 43,37 | 42,57 | 43,30 | 0,77% | 103.831,00 |
| 04.11.2024 | 43,02 | 43,73 | 42,79 | 42,97 | 0,19% | 116.536,00 |
| 01.11.2024 | 44,04 | 44,15 | 42,88 | 42,89 | -1,58% | 120.302,00 |
| 31.10.2024 | 44,86 | 45,06 | 43,57 | 43,58 | -3,39% | 97.718,00 |
| 30.10.2024 | 46,36 | 46,65 | 45,11 | 45,11 | -2,46% | 74.799,00 |
| 29.10.2024 | 47,60 | 47,60 | 45,95 | 46,25 | -2,63% | 69.919,00 |
| 28.10.2024 | 47,61 | 48,08 | 47,39 | 47,50 | 0,13% | 43.971,00 |
| 25.10.2024 | 48,08 | 48,24 | 47,42 | 47,44 | -1,52% | 61.784,00 |
| 24.10.2024 | 47,98 | 48,18 | 47,74 | 48,17 | 0,77% | 49.132,00 |
| 23.10.2024 | 47,77 | 47,96 | 47,24 | 47,80 | -0,21% | 72.584,00 |
| 22.10.2024 | 47,36 | 47,96 | 47,00 | 47,90 | 1,05% | 69.212,00 |
| 21.10.2024 | 47,61 | 47,89 | 47,32 | 47,40 | -1,11% | 66.601,00 |
| 18.10.2024 | 48,21 | 48,59 | 47,38 | 47,93 | -1,28% | 71.951,00 |
| 17.10.2024 | 48,13 | 48,59 | 48,05 | 48,55 | 0,46% | 88.293,00 |
| 16.10.2024 | 47,73 | 48,54 | 47,63 | 48,33 | 1,47% | 83.802,00 |
| 15.10.2024 | 47,77 | 48,42 | 47,52 | 47,63 | 0,00% | 100.151,00 |
| 14.10.2024 | 47,17 | 47,84 | 47,15 | 47,63 | 0,74% | 83.287,00 |
| 11.10.2024 | 46,21 | 47,63 | 46,21 | 47,28 | 2,05% | 78.854,00 |
| 10.10.2024 | 45,19 | 46,35 | 45,19 | 46,33 | 2,32% | 120.286,00 |
| 09.10.2024 | 45,28 | 45,61 | 45,12 | 45,28 | -0,51% | 116.421,00 |
| 08.10.2024 | 45,56 | 45,74 | 45,16 | 45,51 | -0,46% | 73.721,00 |
| 07.10.2024 | 46,05 | 46,05 | 45,36 | 45,72 | -0,44% | 77.100,00 |
| 04.10.2024 | 46,01 | 46,51 | 45,81 | 45,92 | 0,20% | 56.598,00 |
| 03.10.2024 | 46,69 | 46,69 | 45,67 | 45,83 | -2,43% | 84.085,00 |
| 02.10.2024 | 47,41 | 47,49 | 46,84 | 46,97 | -1,53% | 68.134,00 |
| 01.10.2024 | 48,22 | 48,28 | 47,49 | 47,70 | -0,79% | 164.855,00 |
| 30.09.2024 | 48,00 | 48,30 | 47,67 | 48,08 | 1,50% | 95.923,00 |
| 27.09.2024 | 46,75 | 47,68 | 46,75 | 47,37 | 2,07% | 85.848,00 |
| 26.09.2024 | 45,22 | 46,68 | 45,22 | 46,41 | 3,13% | 87.491,00 |
| 25.09.2024 | 45,94 | 45,94 | 44,86 | 45,00 | -1,64% | 106.923,00 |
| 24.09.2024 | 46,13 | 46,47 | 45,67 | 45,75 | -0,65% | 335.926,00 |
| 23.09.2024 | 45,35 | 46,53 | 45,35 | 46,05 | 1,95% | 423.953,00 |
| 20.09.2024 | 45,96 | 46,52 | 45,17 | 45,17 | -3,65% | 750.360,00 |
| 19.09.2024 | 47,25 | 47,65 | 46,87 | 46,88 | -0,04% | 264.875,00 |
| 18.09.2024 | 46,47 | 47,35 | 46,28 | 46,90 | 1,23% | 285.879,00 |
| 17.09.2024 | 45,79 | 47,16 | 45,79 | 46,33 | 0,67% | 88.600,00 |
| 16.09.2024 | 45,87 | 46,25 | 45,72 | 46,02 | 0,52% | 100.078,00 |
| 13.09.2024 | 45,50 | 46,13 | 45,28 | 45,78 | 0,66% | 92.854,00 |
| 12.09.2024 | 45,01 | 45,71 | 44,88 | 45,48 | 0,57% | 114.837,00 |
| 11.09.2024 | 45,03 | 45,27 | 44,56 | 45,22 | -0,18% | 56.160,00 |
| 10.09.2024 | 46,00 | 46,33 | 45,00 | 45,30 | -0,90% | 58.575,00 |
| 09.09.2024 | 44,64 | 46,47 | 44,64 | 45,71 | 1,83% | 141.505,00 |
| 06.09.2024 | 45,11 | 45,35 | 44,78 | 44,89 | -0,49% | 56.632,00 |
| 05.09.2024 | 45,15 | 45,69 | 45,06 | 45,11 | -0,22% | 56.061,00 |