29,140$
4,86%
Echtzeit-Aktienkurs Brown-Forman Corp.
Bid:
Ask:
Aktienkurse zur Brown-Forman Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.08.2026 | 28,28 | 29,30 | 28,28 | 29,14 | 4,86% | 88.027,00 |
| 18.08.2026 | 28,15 | 28,27 | 27,78 | 27,79 | -1,03% | 58.605,00 |
| 17.08.2026 | 28,40 | 28,41 | 27,94 | 28,08 | -2,90% | 23.196,00 |
| 14.08.2026 | 28,55 | 28,99 | 28,36 | 28,92 | 1,37% | 50.125,00 |
| 13.08.2026 | 28,49 | 28,88 | 28,30 | 28,53 | 0,67% | 57.968,00 |
| 12.08.2026 | 28,41 | 28,42 | 27,99 | 28,34 | -0,28% | 40.213,00 |
| 11.08.2026 | 28,34 | 28,42 | 28,08 | 28,42 | -0,91% | 42.666,00 |
| 10.08.2026 | 28,83 | 28,83 | 28,34 | 28,68 | -1,31% | 82.768,00 |
| 07.08.2026 | 28,70 | 29,14 | 28,62 | 29,06 | 1,54% | 150.660,00 |
| 06.08.2026 | 29,22 | 29,50 | 28,54 | 28,62 | -0,24% | 125.994,00 |
| 05.08.2026 | 28,72 | 28,96 | 28,53 | 28,69 | -0,59% | 106.750,00 |
| 04.08.2026 | 27,93 | 28,88 | 27,73 | 28,86 | 2,63% | 160.268,00 |
| 03.08.2026 | 29,62 | 29,68 | 28,12 | 28,12 | -3,76% | 172.475,00 |
| 31.07.2026 | 29,15 | 29,24 | 28,77 | 29,22 | 0,03% | 138.953,00 |
| 30.07.2026 | 29,61 | 29,61 | 28,81 | 29,21 | -2,21% | 83.492,00 |
| 29.07.2026 | 29,00 | 30,10 | 28,85 | 29,87 | 1,95% | 224.315,00 |
| 28.07.2026 | 28,48 | 29,91 | 28,46 | 29,30 | 4,91% | 306.885,00 |
| 27.07.2026 | 27,05 | 28,02 | 26,70 | 27,93 | 4,57% | 156.756,00 |
| 24.07.2026 | 26,91 | 26,91 | 26,42 | 26,71 | 1,75% | 172.463,00 |
| 23.07.2026 | 26,61 | 26,63 | 26,13 | 26,25 | -2,42% | 104.718,00 |
| 22.07.2026 | 27,12 | 27,26 | 26,67 | 26,90 | 0,56% | 141.345,00 |
| 21.07.2026 | 26,86 | 26,93 | 26,52 | 26,75 | -1,04% | 112.026,00 |
| 20.07.2026 | 25,90 | 27,05 | 25,90 | 27,03 | 3,44% | 105.583,00 |
| 17.07.2026 | 26,63 | 26,83 | 26,01 | 26,13 | -0,95% | 114.144,00 |
| 16.07.2026 | 25,81 | 26,46 | 25,55 | 26,38 | 3,57% | 121.799,00 |
| 15.07.2026 | 25,96 | 25,96 | 25,41 | 25,47 | -0,93% | 117.436,00 |
| 14.07.2026 | 26,74 | 26,74 | 25,50 | 25,71 | -3,60% | 142.755,00 |
| 13.07.2026 | 26,78 | 27,46 | 26,51 | 26,67 | 0,26% | 86.516,00 |
| 10.07.2026 | 25,96 | 26,81 | 25,96 | 26,60 | 3,54% | 106.256,00 |
| 09.07.2026 | 26,07 | 26,36 | 25,63 | 25,69 | -2,54% | 128.700,00 |
| 08.07.2026 | 26,83 | 26,83 | 26,31 | 26,36 | -0,57% | 87.923,00 |
| 07.07.2026 | 26,90 | 27,60 | 26,49 | 26,51 | 0,19% | 108.314,00 |
| 06.07.2026 | 26,31 | 26,63 | 25,67 | 26,46 | -1,12% | 136.989,00 |
| 02.07.2026 | 26,87 | 27,04 | 26,55 | 26,76 | 0,90% | 125.587,00 |
| 01.07.2026 | 27,62 | 27,71 | 26,02 | 26,52 | -3,07% | 343.807,00 |
| 30.06.2026 | 28,20 | 28,20 | 27,25 | 27,36 | -3,15% | 161.151,00 |
| 29.06.2026 | 28,55 | 28,55 | 28,05 | 28,25 | -1,29% | 137.010,00 |
| 26.06.2026 | 28,17 | 28,62 | 27,77 | 28,62 | 1,71% | 491.308,00 |
| 25.06.2026 | 27,95 | 28,21 | 27,34 | 28,14 | 0,25% | 152.087,00 |
| 24.06.2026 | 27,43 | 28,07 | 27,43 | 28,07 | 3,01% | 185.586,00 |
| 23.06.2026 | 27,49 | 27,62 | 27,25 | 27,25 | -0,15% | 208.743,00 |
| 22.06.2026 | 26,51 | 27,72 | 26,41 | 27,29 | 2,44% | 199.400,00 |
| 18.06.2026 | 25,71 | 26,97 | 25,71 | 26,64 | 4,39% | 459.937,00 |
| 17.06.2026 | 26,77 | 26,81 | 25,50 | 25,52 | -4,42% | 225.891,00 |
| 16.06.2026 | 27,40 | 27,53 | 26,58 | 26,70 | -1,66% | 183.620,00 |
| 15.06.2026 | 27,37 | 27,82 | 27,15 | 27,15 | -0,91% | 227.883,00 |
| 12.06.2026 | 27,31 | 27,56 | 27,01 | 27,40 | 0,51% | 158.530,00 |
| 11.06.2026 | 26,68 | 27,37 | 26,68 | 27,26 | 1,53% | 202.270,00 |
| 10.06.2026 | 26,70 | 27,13 | 26,70 | 26,85 | -1,00% | 126.302,00 |
| 09.06.2026 | 26,85 | 27,20 | 26,63 | 27,12 | 0,59% | 292.777,00 |
| 08.06.2026 | 26,89 | 26,96 | 26,49 | 26,96 | 1,01% | 141.153,00 |
| 05.06.2026 | 26,30 | 26,89 | 25,98 | 26,69 | 1,48% | 263.294,00 |
| 04.06.2026 | 25,93 | 26,90 | 25,59 | 26,30 | 2,98% | 221.569,00 |
| 03.06.2026 | 25,76 | 26,02 | 25,46 | 25,54 | -0,97% | 138.494,00 |
| 02.06.2026 | 26,15 | 26,15 | 25,45 | 25,79 | -0,35% | 162.628,00 |
| 01.06.2026 | 26,61 | 26,69 | 25,87 | 25,88 | -3,18% | 134.320,00 |
| 29.05.2026 | 26,60 | 26,88 | 26,49 | 26,73 | -0,04% | 313.267,00 |
| 28.05.2026 | 26,43 | 26,81 | 26,01 | 26,74 | 0,07% | 114.613,00 |
| 27.05.2026 | 26,19 | 27,00 | 26,19 | 26,72 | 2,22% | 122.777,00 |
| 26.05.2026 | 27,13 | 27,13 | 25,57 | 26,14 | -3,15% | 143.365,00 |
| 22.05.2026 | 26,63 | 27,02 | 26,38 | 26,99 | 0,52% | 113.354,00 |
| 21.05.2026 | 26,22 | 26,98 | 25,75 | 26,85 | 1,59% | 190.656,00 |
| 20.05.2026 | 26,54 | 26,59 | 25,63 | 26,43 | -0,97% | 147.613,00 |
| 19.05.2026 | 27,20 | 27,27 | 26,48 | 26,69 | -1,59% | 174.356,00 |
| 18.05.2026 | 27,41 | 27,51 | 26,95 | 27,12 | -0,88% | 175.053,00 |
| 15.05.2026 | 27,19 | 27,47 | 26,79 | 27,36 | 1,82% | 138.911,00 |
| 14.05.2026 | 27,11 | 27,15 | 26,64 | 26,87 | -0,56% | 136.186,00 |
| 13.05.2026 | 27,24 | 27,51 | 26,41 | 27,02 | -1,21% | 176.160,00 |
| 12.05.2026 | 27,59 | 27,71 | 26,38 | 27,35 | -0,40% | 265.175,00 |
| 11.05.2026 | 28,49 | 28,49 | 27,46 | 27,46 | -3,17% | 189.810,00 |
| 08.05.2026 | 28,28 | 28,61 | 27,67 | 28,36 | 0,57% | 174.925,00 |
| 07.05.2026 | 27,29 | 28,51 | 26,86 | 28,20 | 2,36% | 279.124,00 |
| 06.05.2026 | 26,66 | 27,88 | 26,66 | 27,55 | 2,61% | 149.551,00 |
| 05.05.2026 | 25,25 | 27,20 | 25,25 | 26,85 | 6,72% | 188.913,00 |
| 04.05.2026 | 26,04 | 26,31 | 25,14 | 25,16 | -3,90% | 120.043,00 |
| 01.05.2026 | 26,51 | 26,67 | 25,96 | 26,18 | -0,38% | 142.057,00 |
| 30.04.2026 | 25,49 | 26,38 | 25,49 | 26,28 | 3,46% | 174.998,00 |
| 29.04.2026 | 26,82 | 26,83 | 25,24 | 25,40 | -10,56% | 251.645,00 |
| 28.04.2026 | 28,44 | 28,55 | 27,88 | 28,40 | 1,00% | 113.274,00 |
| 27.04.2026 | 29,10 | 29,10 | 28,12 | 28,12 | -2,70% | 138.173,00 |
| 24.04.2026 | 28,86 | 29,32 | 28,66 | 28,90 | -0,10% | 123.682,00 |
| 23.04.2026 | 29,28 | 29,28 | 28,77 | 28,93 | -0,17% | 131.649,00 |
| 22.04.2026 | 29,57 | 29,57 | 28,91 | 28,98 | -1,33% | 208.746,00 |
| 21.04.2026 | 29,81 | 30,16 | 29,29 | 29,37 | -1,61% | 130.317,00 |
| 20.04.2026 | 29,89 | 30,75 | 29,38 | 29,85 | 0,40% | 383.634,00 |
| 17.04.2026 | 29,81 | 29,99 | 29,11 | 29,73 | -0,17% | 281.064,00 |
| 16.04.2026 | 29,98 | 30,28 | 29,48 | 29,78 | -1,00% | 376.741,00 |
| 15.04.2026 | 29,73 | 30,42 | 28,72 | 30,08 | 1,38% | 412.346,00 |
| 14.04.2026 | 29,74 | 29,91 | 29,37 | 29,67 | 0,27% | 193.042,00 |
| 13.04.2026 | 29,38 | 30,04 | 29,09 | 29,59 | -0,37% | 206.292,00 |
| 10.04.2026 | 30,55 | 30,78 | 29,56 | 29,70 | -2,30% | 317.589,00 |
| 09.04.2026 | 26,96 | 31,14 | 26,96 | 30,40 | 11,44% | 643.773,00 |
| 08.04.2026 | 27,13 | 27,36 | 26,83 | 27,28 | 2,25% | 158.324,00 |
| 07.04.2026 | 27,13 | 27,14 | 26,64 | 26,68 | -1,69% | 108.720,00 |
| 06.04.2026 | 26,93 | 27,22 | 26,81 | 27,14 | 0,18% | 139.700,00 |
| 02.04.2026 | 26,98 | 27,16 | 26,55 | 27,09 | 0,86% | 118.174,00 |
| 01.04.2026 | 26,57 | 26,92 | 26,20 | 26,86 | 0,26% | 217.670,00 |
| 31.03.2026 | 27,12 | 27,12 | 26,47 | 26,79 | -0,52% | 201.011,00 |
| 30.03.2026 | 27,32 | 27,54 | 26,78 | 26,93 | -0,96% | 280.721,00 |
| 27.03.2026 | 26,30 | 27,57 | 26,30 | 27,19 | 4,62% | 447.880,00 |