27,160$
4,50%
Echtzeit-Aktienkurs Brown-Forman Corp
Bid:
Ask:
Aktienkurse zur Brown-Forman Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 05.01.2026 | 26,21 | 26,42 | 25,94 | 26,00 | -0,84% | 187.561,00 |
| 02.01.2026 | 26,38 | 26,65 | 26,00 | 26,22 | -0,34% | 273.237,00 |
| 31.12.2025 | 26,39 | 26,50 | 26,27 | 26,31 | -0,83% | 154.418,00 |
| 30.12.2025 | 26,08 | 26,57 | 26,08 | 26,53 | 1,65% | 200.299,00 |
| 29.12.2025 | 26,05 | 26,42 | 25,98 | 26,10 | -0,15% | 176.237,00 |
| 26.12.2025 | 26,78 | 26,78 | 26,10 | 26,14 | -2,21% | 145.891,00 |
| 24.12.2025 | 26,41 | 26,78 | 26,33 | 26,73 | 0,22% | 97.146,00 |
| 23.12.2025 | 27,72 | 27,74 | 26,53 | 26,67 | -3,93% | 206.628,00 |
| 22.12.2025 | 28,13 | 28,20 | 27,62 | 27,76 | -1,77% | 153.595,00 |
| 19.12.2025 | 28,29 | 28,63 | 28,13 | 28,26 | -0,67% | 261.090,00 |
| 18.12.2025 | 28,51 | 29,00 | 28,36 | 28,45 | -0,32% | 139.541,00 |
| 17.12.2025 | 29,71 | 29,88 | 28,26 | 28,54 | -4,87% | 204.663,00 |
| 16.12.2025 | 30,15 | 30,59 | 29,95 | 30,00 | 0,17% | 143.030,00 |
| 15.12.2025 | 30,38 | 30,54 | 29,82 | 29,95 | -1,06% | 168.194,00 |
| 12.12.2025 | 30,61 | 31,02 | 30,27 | 30,27 | -0,79% | 167.915,00 |
| 11.12.2025 | 30,20 | 30,81 | 30,20 | 30,51 | 1,70% | 159.804,00 |
| 10.12.2025 | 29,60 | 30,22 | 29,60 | 30,00 | 1,45% | 428.287,00 |
| 09.12.2025 | 29,72 | 30,22 | 29,56 | 29,57 | -1,40% | 120.667,00 |
| 08.12.2025 | 30,30 | 30,30 | 29,70 | 29,99 | -0,86% | 184.580,00 |
| 05.12.2025 | 29,29 | 30,46 | 28,98 | 30,25 | 2,33% | 180.233,00 |
| 04.12.2025 | 29,52 | 31,05 | 28,54 | 29,56 | 0,10% | 414.564,00 |
| 03.12.2025 | 29,30 | 30,00 | 29,30 | 29,53 | 0,99% | 181.940,00 |
| 02.12.2025 | 29,02 | 29,35 | 28,78 | 29,24 | 0,17% | 176.411,00 |
| 01.12.2025 | 28,49 | 29,71 | 28,49 | 29,19 | 2,39% | 209.890,00 |
| 28.11.2025 | 28,39 | 28,84 | 28,39 | 28,51 | 0,67% | 76.264,00 |
| 26.11.2025 | 28,22 | 28,54 | 28,21 | 28,32 | 0,04% | 149.189,00 |
| 25.11.2025 | 28,22 | 28,44 | 27,98 | 28,31 | 0,93% | 95.978,00 |
| 24.11.2025 | 28,15 | 28,39 | 27,98 | 28,05 | 0,21% | 151.985,00 |
| 21.11.2025 | 27,75 | 28,61 | 27,75 | 27,99 | 1,56% | 218.812,00 |
| 20.11.2025 | 27,34 | 27,84 | 27,34 | 27,56 | 1,92% | 167.007,00 |
| 19.11.2025 | 27,52 | 27,52 | 26,91 | 27,04 | -1,82% | 112.670,00 |
| 18.11.2025 | 27,23 | 27,78 | 27,00 | 27,54 | 0,36% | 137.407,00 |
| 17.11.2025 | 27,61 | 28,03 | 27,43 | 27,44 | -1,15% | 146.349,00 |
| 14.11.2025 | 27,85 | 28,10 | 27,59 | 27,76 | -0,72% | 98.684,00 |
| 13.11.2025 | 27,28 | 28,04 | 27,28 | 27,96 | 2,34% | 155.659,00 |
| 12.11.2025 | 27,70 | 27,84 | 27,24 | 27,32 | -1,83% | 102.196,00 |
| 11.11.2025 | 27,34 | 28,02 | 27,29 | 27,83 | 2,66% | 162.162,00 |
| 10.11.2025 | 27,09 | 27,28 | 26,51 | 27,11 | 1,88% | 213.380,00 |
| 07.11.2025 | 26,61 | 26,98 | 26,32 | 26,61 | 0,76% | 212.160,00 |
| 06.11.2025 | 26,62 | 26,93 | 26,29 | 26,41 | -1,34% | 235.669,00 |
| 05.11.2025 | 27,23 | 27,39 | 26,74 | 26,77 | -1,36% | 296.232,00 |
| 04.11.2025 | 27,32 | 27,63 | 26,97 | 27,14 | -0,29% | 177.817,00 |
| 03.11.2025 | 27,20 | 27,74 | 27,13 | 27,22 | 0,37% | 187.570,00 |