28,150$
2,70%
Echtzeit-Aktienkurs Brown-Forman Corp
Bid:
Ask:
Aktienkurse zur Brown-Forman Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 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 |