31,780$
-1,94%
Echtzeit-Aktienkurs Brown-Forman Corp
Bid:
Ask:
Aktienkurse zur Brown-Forman Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.04.2025 | 32,00 | 32,25 | 31,47 | 31,78 | -1,94% | 23.725,00 |
| 03.04.2025 | 34,23 | 34,23 | 32,36 | 32,41 | -4,40% | 131.804,00 |
| 02.04.2025 | 32,99 | 34,21 | 32,62 | 33,90 | 2,67% | 92.606,00 |
| 01.04.2025 | 33,46 | 33,70 | 32,58 | 33,02 | -1,34% | 131.900,00 |
| 31.03.2025 | 33,88 | 33,97 | 33,32 | 33,47 | -0,65% | 136.636,00 |
| 28.03.2025 | 33,82 | 34,41 | 33,56 | 33,69 | -0,56% | 89.357,00 |
| 27.03.2025 | 33,57 | 34,16 | 33,57 | 33,88 | 0,95% | 90.207,00 |
| 26.03.2025 | 33,18 | 33,75 | 33,11 | 33,56 | 1,21% | 121.098,00 |
| 25.03.2025 | 33,23 | 33,56 | 33,01 | 33,16 | -0,30% | 135.293,00 |
| 24.03.2025 | 33,98 | 34,10 | 33,07 | 33,26 | -2,35% | 184.675,00 |
| 21.03.2025 | 34,14 | 34,64 | 33,99 | 34,06 | -0,58% | 284.010,00 |
| 20.03.2025 | 34,19 | 34,81 | 34,13 | 34,26 | -0,26% | 224.153,00 |
| 19.03.2025 | 34,48 | 34,80 | 34,17 | 34,35 | -1,43% | 213.581,00 |
| 18.03.2025 | 35,27 | 35,27 | 34,65 | 34,85 | -1,11% | 116.243,00 |
| 17.03.2025 | 34,47 | 35,85 | 34,47 | 35,24 | 2,23% | 151.349,00 |
| 14.03.2025 | 34,34 | 34,80 | 34,34 | 34,47 | 0,06% | 98.442,00 |
| 13.03.2025 | 34,31 | 34,87 | 34,14 | 34,45 | 1,15% | 151.451,00 |
| 12.03.2025 | 35,15 | 35,78 | 33,23 | 34,06 | -4,83% | 174.313,00 |
| 11.03.2025 | 37,56 | 37,94 | 35,18 | 35,79 | -4,00% | 183.157,00 |
| 10.03.2025 | 36,55 | 38,21 | 36,44 | 37,28 | 1,89% | 321.715,00 |
| 07.03.2025 | 35,98 | 37,02 | 35,52 | 36,59 | 2,41% | 236.644,00 |
| 06.03.2025 | 34,94 | 35,76 | 34,13 | 35,73 | -0,36% | 200.293,00 |
| 05.03.2025 | 35,25 | 35,97 | 34,68 | 35,86 | 10,20% | 247.106,00 |
| 04.03.2025 | 33,00 | 33,39 | 32,54 | 32,54 | -1,51% | 177.816,00 |
| 03.03.2025 | 32,87 | 33,42 | 32,64 | 33,04 | 0,03% | 154.045,00 |
| 28.02.2025 | 33,22 | 33,54 | 32,89 | 33,03 | -0,45% | 141.331,00 |
| 27.02.2025 | 32,91 | 33,23 | 32,49 | 33,18 | 0,30% | 168.063,00 |
| 26.02.2025 | 32,70 | 33,17 | 32,48 | 33,08 | 0,09% | 133.922,00 |
| 25.02.2025 | 32,99 | 33,39 | 32,72 | 33,05 | 0,67% | 148.571,00 |
| 24.02.2025 | 32,59 | 33,68 | 32,19 | 32,83 | 1,70% | 195.708,00 |
| 21.02.2025 | 31,56 | 32,56 | 31,49 | 32,28 | 3,07% | 132.875,00 |
| 20.02.2025 | 31,06 | 31,49 | 31,00 | 31,32 | -0,06% | 145.067,00 |
| 19.02.2025 | 31,37 | 31,45 | 31,06 | 31,34 | -0,10% | 99.184,00 |
| 18.02.2025 | 31,45 | 31,99 | 31,24 | 31,37 | -0,29% | 157.227,00 |
| 14.02.2025 | 31,57 | 32,20 | 31,39 | 31,46 | -0,51% | 79.457,00 |
| 13.02.2025 | 31,25 | 31,70 | 31,11 | 31,62 | 2,33% | 133.202,00 |
| 12.02.2025 | 31,44 | 31,44 | 30,82 | 30,90 | -2,43% | 93.090,00 |
| 11.02.2025 | 31,44 | 31,73 | 31,16 | 31,67 | 0,54% | 118.800,00 |
| 10.02.2025 | 31,21 | 31,75 | 31,21 | 31,50 | 1,22% | 121.262,00 |
| 07.02.2025 | 31,43 | 31,54 | 30,82 | 31,12 | -0,95% | 166.905,00 |
| 06.02.2025 | 31,62 | 31,68 | 31,20 | 31,42 | 0,74% | 127.757,00 |
| 05.02.2025 | 31,83 | 31,84 | 31,16 | 31,19 | -2,13% | 185.525,00 |
| 04.02.2025 | 32,50 | 32,56 | 31,67 | 31,87 | -0,59% | 214.547,00 |
| 03.02.2025 | 32,00 | 32,74 | 31,59 | 32,06 | -3,78% | 151.271,00 |
| 31.01.2025 | 33,15 | 33,78 | 33,15 | 33,32 | -0,51% | 115.135,00 |
| 30.01.2025 | 33,09 | 33,73 | 32,77 | 33,49 | 1,95% | 134.438,00 |
| 29.01.2025 | 32,88 | 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 |