31,355$
2,37%
Echtzeit-Aktienkurs Brown-Forman Corp
Bid:
Ask:
Aktienkurse zur Brown-Forman Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.08.2025 | 30,82 | 31,45 | 30,78 | 31,35 | 2,35% | 115.079,00 |
| 21.08.2025 | 29,94 | 30,63 | 29,94 | 30,63 | 0,72% | 186.834,00 |
| 20.08.2025 | 30,87 | 31,09 | 30,40 | 30,41 | -1,01% | 60.565,00 |
| 19.08.2025 | 30,73 | 31,31 | 30,48 | 30,72 | 0,10% | 101.752,00 |
| 18.08.2025 | 30,47 | 30,84 | 30,34 | 30,69 | 1,45% | 145.484,00 |
| 15.08.2025 | 30,44 | 30,44 | 29,81 | 30,25 | 0,00% | 101.278,00 |
| 14.08.2025 | 30,34 | 30,34 | 29,96 | 30,25 | -1,24% | 112.518,00 |
| 13.08.2025 | 30,21 | 30,78 | 30,09 | 30,63 | 0,53% | 93.445,00 |
| 12.08.2025 | 30,62 | 30,90 | 29,98 | 30,47 | -0,33% | 193.206,00 |
| 11.08.2025 | 30,71 | 30,79 | 30,33 | 30,57 | 0,53% | 109.144,00 |
| 08.08.2025 | 30,48 | 30,50 | 29,96 | 30,41 | -0,20% | 64.355,00 |
| 07.08.2025 | 30,36 | 30,65 | 30,29 | 30,47 | 1,40% | 76.121,00 |
| 06.08.2025 | 29,96 | 30,40 | 29,91 | 30,05 | 0,40% | 148.107,00 |
| 05.08.2025 | 29,58 | 30,16 | 29,43 | 29,93 | 2,19% | 98.358,00 |
| 04.08.2025 | 28,66 | 29,43 | 28,50 | 29,29 | 2,52% | 152.746,00 |
| 01.08.2025 | 28,79 | 28,79 | 28,15 | 28,57 | -0,24% | 111.234,00 |
| 31.07.2025 | 29,00 | 29,00 | 28,29 | 28,64 | -1,92% | 111.100,00 |
| 30.07.2025 | 30,04 | 30,14 | 29,00 | 29,20 | -3,47% | 94.068,00 |
| 29.07.2025 | 30,06 | 30,25 | 29,95 | 30,25 | 0,17% | 114.602,00 |
| 28.07.2025 | 30,49 | 30,66 | 30,11 | 30,20 | -1,76% | 153.691,00 |
| 25.07.2025 | 30,80 | 30,82 | 30,41 | 30,74 | -0,55% | 68.868,00 |
| 24.07.2025 | 30,47 | 31,19 | 30,45 | 30,91 | -0,16% | 100.947,00 |
| 23.07.2025 | 30,24 | 31,05 | 30,19 | 30,96 | 2,75% | 157.405,00 |
| 22.07.2025 | 28,90 | 30,20 | 28,55 | 30,13 | 5,68% | 120.288,00 |
| 21.07.2025 | 29,19 | 29,26 | 28,44 | 28,51 | -1,49% | 99.274,00 |
| 18.07.2025 | 29,28 | 29,52 | 28,79 | 28,94 | -0,55% | 162.021,00 |
| 17.07.2025 | 28,16 | 29,20 | 28,02 | 29,10 | 3,41% | 174.859,00 |
| 16.07.2025 | 27,95 | 28,19 | 27,57 | 28,14 | 1,01% | 116.686,00 |
| 15.07.2025 | 28,48 | 28,48 | 27,81 | 27,86 | -2,00% | 114.388,00 |
| 14.07.2025 | 29,04 | 29,23 | 28,30 | 28,43 | -2,87% | 144.856,00 |
| 11.07.2025 | 29,00 | 29,27 | 28,63 | 29,27 | 0,03% | 115.563,00 |
| 10.07.2025 | 28,75 | 29,73 | 28,60 | 29,26 | 2,42% | 145.609,00 |
| 09.07.2025 | 28,62 | 28,81 | 28,04 | 28,57 | -0,07% | 142.488,00 |
| 08.07.2025 | 27,97 | 28,86 | 27,90 | 28,59 | 1,56% | 300.641,00 |
| 07.07.2025 | 28,87 | 28,92 | 28,05 | 28,15 | -2,66% | 250.014,00 |
| 03.07.2025 | 29,20 | 29,20 | 28,84 | 28,92 | -1,26% | 65.464,00 |
| 02.07.2025 | 28,56 | 29,40 | 28,47 | 29,29 | 3,61% | 185.775,00 |
| 01.07.2025 | 27,48 | 28,57 | 27,38 | 28,27 | 2,91% | 282.597,00 |
| 30.06.2025 | 27,25 | 27,51 | 27,09 | 27,47 | 0,44% | 216.864,00 |
| 27.06.2025 | 26,68 | 27,42 | 26,60 | 27,35 | 2,13% | 1.180.065,00 |
| 26.06.2025 | 26,87 | 27,05 | 26,60 | 26,78 | 0,34% | 163.860,00 |
| 25.06.2025 | 26,62 | 26,85 | 26,39 | 26,69 | -0,63% | 131.676,00 |
| 24.06.2025 | 27,03 | 27,24 | 26,84 | 26,86 | -0,63% | 182.318,00 |
| 23.06.2025 | 26,51 | 27,21 | 26,24 | 27,03 | 2,62% | 173.156,00 |
| 20.06.2025 | 26,52 | 26,62 | 26,27 | 26,34 | -0,23% | 434.490,00 |
| 18.06.2025 | 26,32 | 26,76 | 26,32 | 26,40 | 0,46% | 150.747,00 |
| 17.06.2025 | 26,27 | 26,70 | 26,11 | 26,28 | -0,68% | 170.951,00 |
| 16.06.2025 | 26,87 | 26,93 | 26,18 | 26,46 | -0,53% | 250.577,00 |
| 13.06.2025 | 27,55 | 27,55 | 26,59 | 26,60 | -3,62% | 249.629,00 |
| 12.06.2025 | 27,76 | 27,76 | 27,09 | 27,60 | -0,76% | 242.566,00 |
| 11.06.2025 | 28,26 | 28,28 | 27,72 | 27,81 | -0,78% | 121.689,00 |
| 10.06.2025 | 28,12 | 28,87 | 28,00 | 28,03 | 0,65% | 172.468,00 |
| 09.06.2025 | 28,30 | 28,32 | 27,19 | 27,85 | -0,92% | 252.778,00 |
| 06.06.2025 | 27,85 | 28,34 | 27,74 | 28,11 | 2,55% | 325.830,00 |
| 05.06.2025 | 28,92 | 29,18 | 27,35 | 27,41 | -17,27% | 812.154,00 |
| 04.06.2025 | 33,48 | 33,48 | 32,97 | 33,13 | 0,03% | 124.773,00 |
| 03.06.2025 | 32,75 | 33,19 | 32,62 | 33,12 | 0,45% | 97.382,00 |
| 02.06.2025 | 32,87 | 33,02 | 32,31 | 32,97 | -0,78% | 114.125,00 |
| 30.05.2025 | 33,89 | 33,93 | 33,20 | 33,23 | -2,18% | 99.358,00 |
| 29.05.2025 | 33,50 | 34,17 | 33,50 | 33,97 | 0,86% | 63.899,00 |
| 28.05.2025 | 34,15 | 34,34 | 33,65 | 33,68 | -1,92% | 48.321,00 |
| 27.05.2025 | 33,79 | 34,40 | 33,73 | 34,34 | 1,45% | 75.677,00 |
| 23.05.2025 | 34,16 | 34,16 | 33,44 | 33,85 | -0,67% | 48.556,00 |
| 22.05.2025 | 34,29 | 34,33 | 33,85 | 34,08 | -1,13% | 60.537,00 |
| 21.05.2025 | 35,05 | 35,17 | 34,45 | 34,47 | -2,32% | 62.187,00 |
| 20.05.2025 | 35,50 | 35,82 | 35,12 | 35,29 | -0,34% | 54.243,00 |
| 19.05.2025 | 35,80 | 35,80 | 35,15 | 35,41 | -1,28% | 54.297,00 |
| 16.05.2025 | 35,41 | 35,96 | 35,41 | 35,87 | 1,38% | 151.431,00 |
| 15.05.2025 | 34,71 | 35,51 | 34,71 | 35,38 | 2,37% | 62.975,00 |
| 14.05.2025 | 34,56 | 34,66 | 34,13 | 34,56 | -0,35% | 56.351,00 |
| 13.05.2025 | 35,07 | 35,16 | 34,67 | 34,68 | -1,22% | 86.291,00 |
| 12.05.2025 | 35,09 | 35,52 | 34,64 | 35,11 | 1,98% | 115.270,00 |
| 09.05.2025 | 34,83 | 34,90 | 34,43 | 34,43 | -1,12% | 171.076,00 |
| 08.05.2025 | 34,52 | 35,13 | 34,52 | 34,82 | 1,04% | 83.342,00 |
| 07.05.2025 | 34,15 | 34,56 | 33,90 | 34,46 | 0,55% | 110.427,00 |
| 06.05.2025 | 34,27 | 34,49 | 34,07 | 34,27 | 0,00% | 54.494,00 |
| 05.05.2025 | 34,44 | 34,68 | 34,15 | 34,27 | -0,15% | 67.365,00 |
| 02.05.2025 | 34,79 | 34,84 | 34,27 | 34,32 | 0,00% | 103.526,00 |
| 01.05.2025 | 34,42 | 34,45 | 33,98 | 34,32 | -0,84% | 178.016,00 |
| 30.04.2025 | 34,31 | 34,68 | 34,06 | 34,61 | 1,35% | 67.429,00 |
| 29.04.2025 | 33,60 | 34,23 | 33,58 | 34,15 | 0,65% | 41.642,00 |
| 28.04.2025 | 34,09 | 34,43 | 33,70 | 33,93 | 0,33% | 72.106,00 |
| 25.04.2025 | 34,14 | 34,21 | 33,45 | 33,82 | -1,89% | 66.644,00 |
| 24.04.2025 | 34,28 | 34,68 | 34,28 | 34,47 | 0,00% | 66.722,00 |
| 23.04.2025 | 34,75 | 35,14 | 34,09 | 34,47 | -0,23% | 117.913,00 |
| 22.04.2025 | 34,24 | 34,72 | 34,17 | 34,55 | 1,86% | 73.390,00 |
| 21.04.2025 | 33,53 | 34,04 | 32,91 | 33,92 | 0,95% | 104.370,00 |
| 17.04.2025 | 32,53 | 33,75 | 32,53 | 33,60 | 2,53% | 138.073,00 |
| 16.04.2025 | 33,24 | 33,47 | 32,70 | 32,77 | -1,41% | 66.827,00 |
| 15.04.2025 | 33,70 | 33,99 | 33,13 | 33,24 | -2,81% | 95.677,00 |
| 14.04.2025 | 34,15 | 34,42 | 33,84 | 34,20 | 0,71% | 95.965,00 |
| 11.04.2025 | 33,32 | 34,03 | 32,93 | 33,96 | 2,54% | 109.447,00 |
| 10.04.2025 | 33,49 | 33,76 | 32,66 | 33,12 | -1,72% | 244.251,00 |
| 09.04.2025 | 31,33 | 33,96 | 31,00 | 33,70 | 7,63% | 177.770,00 |
| 08.04.2025 | 33,06 | 33,54 | 30,82 | 31,31 | -2,31% | 247.684,00 |
| 07.04.2025 | 31,03 | 33,74 | 30,89 | 32,05 | 0,94% | 302.055,00 |
| 04.04.2025 | 32,01 | 32,34 | 31,42 | 31,75 | -2,04% | 239.197,00 |
| 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 |