44,865$
-0,54%
Echtzeit-Aktienkurs Brown-Forman Corp
Bid:
Ask:
Aktienkurse zur Brown-Forman Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 04.09.2024 | 45,56 | 46,28 | 44,94 | 45,21 | -1,12% | 70.048,00 |
| 03.09.2024 | 45,65 | 46,34 | 45,49 | 45,72 | -0,07% | 88.149,00 |
| 30.08.2024 | 45,70 | 46,15 | 45,44 | 45,75 | -0,07% | 67.675,00 |
| 29.08.2024 | 45,57 | 46,40 | 44,93 | 45,78 | 1,13% | 67.534,00 |
| 28.08.2024 | 45,13 | 45,75 | 44,99 | 45,27 | -0,33% | 58.712,00 |
| 27.08.2024 | 46,07 | 46,07 | 44,93 | 45,42 | -0,92% | 54.591,00 |
| 26.08.2024 | 45,72 | 46,35 | 45,71 | 45,84 | 0,33% | 37.223,00 |
| 23.08.2024 | 45,35 | 46,01 | 45,35 | 45,69 | 0,44% | 45.010,00 |
| 22.08.2024 | 45,72 | 45,72 | 45,11 | 45,49 | -0,13% | 56.142,00 |
| 21.08.2024 | 45,15 | 45,78 | 45,15 | 45,55 | 1,54% | 36.208,00 |
| 20.08.2024 | 45,13 | 45,13 | 44,78 | 44,86 | -1,12% | 43.353,00 |
| 19.08.2024 | 45,56 | 45,81 | 45,11 | 45,37 | -0,42% | 42.051,00 |
| 16.08.2024 | 45,09 | 45,56 | 44,90 | 45,56 | 0,57% | 36.651,00 |
| 15.08.2024 | 44,74 | 45,54 | 44,74 | 45,30 | 0,96% | 38.881,00 |
| 14.08.2024 | 44,81 | 45,01 | 44,66 | 44,87 | -0,31% | 43.504,00 |
| 13.08.2024 | 44,29 | 45,02 | 44,29 | 45,01 | 1,03% | 43.232,00 |
| 12.08.2024 | 44,68 | 44,90 | 44,43 | 44,55 | -0,89% | 53.835,00 |
| 09.08.2024 | 44,85 | 44,97 | 44,46 | 44,95 | -0,31% | 36.947,00 |
| 08.08.2024 | 45,21 | 45,33 | 44,80 | 45,09 | -0,77% | 49.441,00 |
| 07.08.2024 | 45,33 | 45,93 | 45,26 | 45,44 | 0,51% | 58.227,00 |
| 06.08.2024 | 44,75 | 45,78 | 44,75 | 45,21 | 0,78% | 84.372,00 |
| 05.08.2024 | 45,10 | 45,79 | 44,70 | 44,86 | -1,97% | 72.372,00 |
| 02.08.2024 | 44,90 | 46,18 | 44,90 | 45,76 | 1,22% | 55.059,00 |
| 01.08.2024 | 45,95 | 45,95 | 45,07 | 45,21 | -0,83% | 51.064,00 |
| 31.07.2024 | 45,24 | 45,89 | 45,09 | 45,59 | 0,77% | 90.569,00 |
| 30.07.2024 | 45,47 | 45,47 | 44,55 | 45,24 | -1,44% | 65.895,00 |
| 29.07.2024 | 46,25 | 46,25 | 45,53 | 45,90 | -0,99% | 67.538,00 |
| 26.07.2024 | 46,23 | 46,44 | 45,77 | 46,36 | 0,80% | 71.200,00 |
| 25.07.2024 | 44,40 | 46,20 | 44,40 | 45,99 | 3,02% | 63.926,00 |
| 24.07.2024 | 44,71 | 44,71 | 44,36 | 44,64 | 0,25% | 39.988,00 |
| 23.07.2024 | 44,75 | 44,90 | 44,45 | 44,53 | -0,54% | 66.078,00 |
| 22.07.2024 | 44,33 | 44,82 | 43,68 | 44,77 | 0,95% | 129.213,00 |
| 19.07.2024 | 44,72 | 44,72 | 43,86 | 44,35 | -0,31% | 64.379,00 |
| 18.07.2024 | 45,37 | 45,72 | 44,41 | 44,49 | -1,74% | 44.166,00 |
| 17.07.2024 | 44,68 | 45,42 | 44,68 | 45,28 | 1,94% | 54.023,00 |
| 16.07.2024 | 44,21 | 44,81 | 43,92 | 44,42 | -0,25% | 62.795,00 |
| 15.07.2024 | 44,90 | 45,06 | 44,47 | 44,53 | -1,00% | 77.920,00 |
| 12.07.2024 | 44,57 | 45,00 | 44,32 | 44,98 | 1,76% | 49.719,00 |
| 11.07.2024 | 43,85 | 45,58 | 43,85 | 44,20 | 1,35% | 98.109,00 |
| 10.07.2024 | 42,82 | 43,64 | 42,78 | 43,61 | 2,49% | 78.941,00 |
| 09.07.2024 | 42,90 | 42,97 | 42,48 | 42,55 | -1,32% | 85.593,00 |
| 08.07.2024 | 43,27 | 43,32 | 42,59 | 43,12 | -0,16% | 70.840,00 |
| 05.07.2024 | 42,72 | 43,22 | 42,50 | 43,19 | 1,10% | 61.926,00 |
| 03.07.2024 | 43,17 | 43,55 | 42,63 | 42,72 | -0,88% | 53.042,00 |
| 02.07.2024 | 43,06 | 43,19 | 42,57 | 43,10 | 0,51% | 106.440,00 |
| 01.07.2024 | 44,29 | 44,53 | 42,88 | 42,88 | -2,83% | 147.973,00 |
| 28.06.2024 | 43,34 | 44,15 | 42,96 | 44,13 | 1,57% | 1.345.899,00 |
| 27.06.2024 | 43,03 | 43,49 | 42,87 | 43,45 | 0,37% | 76.747,00 |
| 26.06.2024 | 43,08 | 43,63 | 42,97 | 43,29 | 0,35% | 47.365,00 |
| 25.06.2024 | 43,34 | 43,64 | 42,96 | 43,14 | -0,99% | 112.984,00 |
| 24.06.2024 | 43,38 | 43,83 | 43,22 | 43,57 | 0,05% | 54.262,00 |
| 21.06.2024 | 43,34 | 43,82 | 43,07 | 43,55 | 0,81% | 198.855,00 |
| 20.06.2024 | 43,00 | 43,49 | 42,86 | 43,20 | -0,16% | 131.200,00 |
| 18.06.2024 | 44,27 | 44,55 | 43,18 | 43,27 | -2,06% | 113.460,00 |
| 17.06.2024 | 43,50 | 44,60 | 43,50 | 44,18 | 0,71% | 89.847,00 |
| 14.06.2024 | 43,01 | 44,28 | 43,01 | 43,87 | 0,99% | 79.539,00 |
| 13.06.2024 | 42,70 | 43,50 | 42,68 | 43,44 | 1,05% | 186.897,00 |
| 12.06.2024 | 43,46 | 43,54 | 42,62 | 42,99 | -0,12% | 160.464,00 |
| 11.06.2024 | 42,81 | 43,11 | 42,10 | 43,04 | 0,54% | 86.244,00 |
| 10.06.2024 | 43,56 | 43,56 | 42,55 | 42,81 | -1,92% | 77.368,00 |
| 07.06.2024 | 43,50 | 44,37 | 43,50 | 43,65 | -0,55% | 84.838,00 |
| 06.06.2024 | 43,38 | 44,49 | 43,38 | 43,89 | 1,41% | 111.939,00 |
| 05.06.2024 | 46,28 | 46,28 | 42,76 | 43,28 | -5,34% | 196.014,00 |
| 04.06.2024 | 45,60 | 46,03 | 45,49 | 45,72 | -0,59% | 73.036,00 |
| 03.06.2024 | 46,01 | 46,40 | 45,50 | 45,99 | 0,41% | 82.824,00 |
| 31.05.2024 | 44,44 | 45,89 | 44,08 | 45,80 | 2,85% | 159.402,00 |
| 30.05.2024 | 44,89 | 44,95 | 44,42 | 44,53 | -0,29% | 110.273,00 |
| 29.05.2024 | 45,13 | 45,13 | 44,58 | 44,66 | -1,28% | 76.751,00 |
| 28.05.2024 | 46,22 | 46,22 | 44,49 | 45,24 | -1,42% | 114.745,00 |
| 24.05.2024 | 46,90 | 46,96 | 45,85 | 45,89 | -1,33% | 90.639,00 |
| 23.05.2024 | 47,28 | 47,28 | 45,32 | 46,51 | -2,08% | 88.406,00 |
| 22.05.2024 | 48,13 | 48,18 | 47,44 | 47,50 | -1,29% | 53.557,00 |
| 21.05.2024 | 47,81 | 48,21 | 47,51 | 48,12 | 0,35% | 80.350,00 |
| 20.05.2024 | 49,00 | 49,00 | 47,82 | 47,95 | -2,76% | 41.498,00 |
| 17.05.2024 | 49,60 | 49,60 | 48,91 | 49,31 | -0,44% | 20.944,00 |
| 16.05.2024 | 48,98 | 49,59 | 48,47 | 49,53 | 1,79% | 23.683,00 |
| 15.05.2024 | 49,52 | 49,52 | 48,35 | 48,66 | -1,82% | 53.606,00 |
| 14.05.2024 | 50,27 | 50,31 | 48,98 | 49,56 | -0,70% | 26.567,00 |
| 13.05.2024 | 50,06 | 50,22 | 49,77 | 49,91 | -0,28% | 33.965,00 |
| 10.05.2024 | 49,49 | 50,05 | 49,40 | 50,05 | 1,71% | 24.482,00 |
| 09.05.2024 | 48,62 | 49,28 | 48,62 | 49,21 | 1,42% | 19.168,00 |
| 08.05.2024 | 48,52 | 48,58 | 47,92 | 48,52 | -0,31% | 39.909,00 |
| 07.05.2024 | 47,99 | 48,67 | 47,99 | 48,67 | 1,52% | 44.342,00 |
| 06.05.2024 | 49,20 | 49,20 | 47,91 | 47,94 | -1,86% | 39.385,00 |
| 03.05.2024 | 48,81 | 49,55 | 48,64 | 48,85 | 0,87% | 38.049,00 |
| 02.05.2024 | 48,46 | 48,85 | 48,34 | 48,43 | 0,14% | 61.514,00 |
| 01.05.2024 | 49,24 | 49,24 | 48,35 | 48,36 | -1,45% | 71.819,00 |
| 30.04.2024 | 49,91 | 49,91 | 48,92 | 49,07 | -1,80% | 33.933,00 |
| 29.04.2024 | 49,51 | 50,10 | 49,51 | 49,97 | 1,03% | 34.315,00 |
| 26.04.2024 | 49,38 | 49,76 | 49,35 | 49,46 | -0,08% | 41.868,00 |
| 25.04.2024 | 49,97 | 50,07 | 49,23 | 49,50 | -1,57% | 53.317,00 |
| 24.04.2024 | 50,75 | 50,75 | 49,86 | 50,29 | -0,91% | 87.210,00 |
| 23.04.2024 | 50,67 | 50,84 | 50,40 | 50,75 | 0,48% | 45.660,00 |
| 22.04.2024 | 50,75 | 50,75 | 50,18 | 50,51 | 0,16% | 36.434,00 |
| 19.04.2024 | 50,46 | 50,79 | 50,42 | 50,43 | 0,26% | 33.732,00 |
| 18.04.2024 | 50,85 | 50,85 | 50,15 | 50,30 | -0,28% | 35.316,00 |
| 17.04.2024 | 50,36 | 50,57 | 50,17 | 50,44 | 1,06% | 33.891,00 |
| 16.04.2024 | 50,63 | 50,63 | 49,82 | 49,91 | -1,36% | 37.927,00 |