32,050$
3,45%
Echtzeit-Aktienkurs Brown-Forman Corp.
Bid:
Ask:
Aktienkurse zur Brown-Forman Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 31,30 | 32,33 | 30,99 | 32,06 | 3,49% | 5.271.547,00 |
| 20.02.2025 | 30,80 | 31,22 | 30,64 | 30,98 | -0,06% | 3.562.287,00 |
| 19.02.2025 | 30,96 | 31,07 | 30,65 | 31,00 | 0,26% | 3.220.748,00 |
| 18.02.2025 | 31,24 | 31,66 | 30,78 | 30,92 | -0,74% | 3.286.467,00 |
| 14.02.2025 | 31,59 | 32,03 | 31,04 | 31,15 | -0,67% | 2.474.640,00 |
| 13.02.2025 | 30,90 | 31,39 | 30,76 | 31,36 | 2,32% | 3.048.378,00 |
| 12.02.2025 | 31,22 | 31,44 | 30,48 | 30,65 | -2,26% | 2.572.576,00 |
| 11.02.2025 | 31,29 | 31,43 | 30,81 | 31,36 | 0,61% | 3.396.125,00 |
| 10.02.2025 | 30,99 | 31,56 | 30,89 | 31,17 | 1,07% | 2.990.459,00 |
| 07.02.2025 | 31,35 | 31,54 | 30,62 | 30,84 | -1,34% | 2.064.337,00 |
| 06.02.2025 | 31,51 | 31,65 | 31,04 | 31,26 | 0,51% | 2.465.519,00 |
| 05.02.2025 | 31,51 | 31,71 | 30,97 | 31,10 | -1,83% | 2.963.706,00 |
| 04.02.2025 | 32,27 | 32,47 | 31,58 | 31,68 | -0,72% | 3.105.510,00 |
| 03.02.2025 | 31,90 | 32,47 | 31,20 | 31,91 | -3,33% | 3.714.214,00 |
| 31.01.2025 | 32,86 | 33,50 | 32,80 | 33,01 | -0,57% | 6.815.181,00 |
| 30.01.2025 | 32,96 | 33,49 | 32,62 | 33,20 | 1,78% | 2.716.876,00 |
| 29.01.2025 | 33,16 | 33,16 | 32,50 | 32,62 | -1,33% | 2.875.267,00 |
| 28.01.2025 | 34,28 | 34,77 | 33,02 | 33,06 | -4,15% | 2.991.103,00 |
| 27.01.2025 | 34,50 | 34,86 | 33,51 | 34,49 | 1,68% | 3.597.023,00 |
| 24.01.2025 | 33,37 | 33,94 | 33,21 | 33,92 | 2,32% | 3.042.960,00 |
| 23.01.2025 | 33,26 | 33,34 | 32,75 | 33,15 | 0,36% | 2.020.632,00 |
| 22.01.2025 | 33,76 | 33,76 | 32,82 | 33,03 | -2,28% | 3.096.306,00 |
| 21.01.2025 | 34,43 | 34,47 | 33,65 | 33,80 | -1,43% | 3.425.851,00 |
| 17.01.2025 | 34,37 | 34,68 | 34,17 | 34,29 | 0,62% | 2.835.661,00 |
| 16.01.2025 | 33,70 | 34,11 | 33,40 | 34,08 | 1,16% | 2.299.605,00 |
| 15.01.2025 | 34,90 | 35,28 | 33,67 | 33,69 | -2,18% | 2.462.920,00 |
| 14.01.2025 | 34,65 | 35,05 | 34,18 | 34,44 | -0,09% | 2.745.932,00 |
| 13.01.2025 | 33,90 | 34,97 | 33,70 | 34,47 | 1,80% | 4.794.648,00 |
| 10.01.2025 | 35,28 | 35,28 | 33,50 | 33,86 | -5,92% | 4.017.705,00 |
| 08.01.2025 | 36,09 | 36,59 | 35,96 | 35,99 | -0,66% | 2.278.640,00 |
| 07.01.2025 | 37,18 | 37,22 | 36,10 | 36,23 | -1,66% | 2.940.759,00 |
| 06.01.2025 | 36,37 | 38,15 | 36,36 | 36,84 | 1,63% | 5.104.396,00 |
| 03.01.2025 | 36,57 | 37,00 | 35,55 | 36,25 | -2,50% | 3.211.988,00 |
| 02.01.2025 | 38,06 | 38,69 | 37,10 | 37,18 | -2,11% | 2.474.929,00 |
| 31.12.2024 | 38,00 | 38,27 | 37,75 | 37,98 | 0,69% | 2.363.156,00 |
| 30.12.2024 | 38,74 | 38,74 | 37,71 | 37,72 | -2,83% | 3.478.422,00 |
| 27.12.2024 | 39,35 | 39,70 | 38,73 | 38,82 | -1,70% | 2.235.863,00 |
| 26.12.2024 | 39,90 | 39,92 | 39,34 | 39,49 | -0,98% | 1.956.943,00 |
| 24.12.2024 | 40,20 | 40,39 | 39,45 | 39,88 | -0,70% | 1.405.551,00 |
| 23.12.2024 | 40,98 | 41,61 | 39,62 | 40,16 | -2,71% | 2.656.139,00 |
| 20.12.2024 | 41,24 | 41,68 | 40,92 | 41,28 | -0,19% | 5.400.364,00 |
| 19.12.2024 | 41,71 | 41,89 | 41,25 | 41,36 | 0,19% | 2.477.743,00 |
| 18.12.2024 | 42,36 | 42,68 | 41,25 | 41,28 | -3,42% | 2.010.012,00 |
| 17.12.2024 | 43,19 | 43,63 | 42,62 | 42,74 | -2,20% | 2.457.502,00 |
| 16.12.2024 | 44,49 | 44,94 | 43,69 | 43,70 | -2,85% | 3.095.736,00 |
| 13.12.2024 | 44,75 | 45,26 | 44,40 | 44,98 | 0,04% | 1.232.933,00 |
| 12.12.2024 | 45,16 | 45,49 | 44,70 | 44,96 | -0,04% | 2.031.177,00 |
| 11.12.2024 | 45,25 | 45,83 | 44,83 | 44,98 | -0,44% | 2.922.314,00 |
| 10.12.2024 | 45,15 | 45,31 | 44,50 | 45,18 | -0,09% | 3.680.613,00 |
| 09.12.2024 | 44,22 | 45,60 | 43,98 | 45,22 | 1,82% | 3.462.225,00 |
| 06.12.2024 | 45,14 | 45,41 | 44,13 | 44,41 | -2,14% | 3.632.739,00 |
| 05.12.2024 | 45,54 | 46,22 | 44,05 | 45,38 | 10,68% | 6.225.701,00 |
| 04.12.2024 | 40,84 | 41,39 | 40,52 | 41,00 | -0,94% | 2.775.257,00 |
| 03.12.2024 | 42,11 | 42,18 | 41,34 | 41,39 | -1,87% | 2.124.379,00 |
| 02.12.2024 | 42,00 | 42,39 | 41,44 | 42,18 | 0,24% | 2.064.768,00 |
| 29.11.2024 | 41,59 | 42,12 | 41,59 | 42,08 | 0,91% | 1.149.054,00 |
| 27.11.2024 | 41,58 | 42,21 | 41,37 | 41,70 | 0,80% | 2.266.387,00 |
| 26.11.2024 | 42,40 | 42,40 | 40,95 | 41,37 | -2,82% | 2.459.346,00 |
| 25.11.2024 | 41,98 | 43,65 | 41,98 | 42,57 | 2,90% | 3.648.426,00 |
| 22.11.2024 | 41,23 | 41,86 | 40,98 | 41,37 | 1,67% | 2.858.778,00 |
| 21.11.2024 | 40,70 | 40,97 | 40,25 | 40,69 | 0,97% | 1.858.347,00 |
| 20.11.2024 | 40,05 | 40,41 | 39,95 | 40,30 | 0,20% | 1.575.944,00 |
| 19.11.2024 | 40,22 | 40,48 | 39,98 | 40,22 | -0,47% | 1.944.935,00 |
| 18.11.2024 | 40,63 | 41,05 | 40,36 | 40,41 | -0,96% | 1.462.699,00 |
| 15.11.2024 | 40,95 | 41,46 | 40,60 | 40,80 | -0,49% | 2.387.894,00 |
| 14.11.2024 | 40,58 | 41,20 | 40,38 | 41,00 | 1,16% | 2.307.058,00 |
| 13.11.2024 | 40,42 | 40,58 | 40,08 | 40,53 | -0,32% | 2.043.129,00 |
| 12.11.2024 | 40,97 | 41,10 | 40,33 | 40,66 | -0,78% | 2.243.938,00 |
| 11.11.2024 | 40,96 | 41,47 | 40,77 | 40,98 | 0,52% | 3.302.147,00 |
| 08.11.2024 | 41,60 | 41,73 | 40,67 | 40,77 | -2,21% | 1.966.351,00 |
| 07.11.2024 | 41,96 | 42,37 | 41,56 | 41,69 | 0,10% | 2.033.479,00 |
| 06.11.2024 | 43,56 | 43,68 | 40,93 | 41,65 | -4,78% | 4.130.923,00 |
| 05.11.2024 | 43,51 | 43,81 | 43,23 | 43,74 | -0,11% | 1.414.825,00 |
| 04.11.2024 | 43,94 | 44,48 | 43,46 | 43,79 | 0,46% | 2.373.785,00 |
| 01.11.2024 | 44,62 | 44,70 | 43,57 | 43,59 | -1,00% | 2.095.732,00 |
| 31.10.2024 | 45,45 | 45,62 | 44,00 | 44,03 | -3,10% | 3.494.115,00 |
| 30.10.2024 | 46,71 | 47,16 | 45,35 | 45,44 | -2,76% | 2.751.223,00 |
| 29.10.2024 | 48,24 | 48,40 | 46,42 | 46,73 | -3,35% | 2.168.987,00 |
| 28.10.2024 | 48,69 | 48,97 | 48,20 | 48,35 | -0,04% | 1.506.994,00 |
| 25.10.2024 | 48,98 | 49,17 | 48,16 | 48,37 | -1,25% | 1.402.613,00 |
| 24.10.2024 | 48,89 | 49,03 | 48,60 | 48,98 | 0,39% | 1.156.806,00 |
| 23.10.2024 | 48,38 | 48,83 | 48,12 | 48,79 | 0,14% | 1.374.386,00 |
| 22.10.2024 | 48,37 | 48,74 | 47,96 | 48,72 | 0,74% | 995.994,00 |
| 21.10.2024 | 48,76 | 48,93 | 48,22 | 48,36 | -1,25% | 1.266.206,00 |
| 18.10.2024 | 49,88 | 49,89 | 48,36 | 48,97 | -1,15% | 2.831.393,00 |
| 17.10.2024 | 49,63 | 49,67 | 49,09 | 49,54 | 0,24% | 1.359.772,00 |
| 16.10.2024 | 48,68 | 49,57 | 48,60 | 49,42 | 1,42% | 1.635.363,00 |
| 15.10.2024 | 48,68 | 49,51 | 48,21 | 48,73 | 0,08% | 2.148.336,00 |
| 14.10.2024 | 48,44 | 48,80 | 48,03 | 48,69 | 0,83% | 1.690.906,00 |
| 11.10.2024 | 47,44 | 48,73 | 47,41 | 48,29 | 1,79% | 1.633.184,00 |
| 10.10.2024 | 46,79 | 47,49 | 46,52 | 47,44 | 2,20% | 1.450.673,00 |
| 09.10.2024 | 46,59 | 46,86 | 46,14 | 46,42 | -0,39% | 1.585.969,00 |
| 08.10.2024 | 46,85 | 47,00 | 46,35 | 46,60 | -1,04% | 1.344.514,00 |
| 07.10.2024 | 47,57 | 47,76 | 46,72 | 47,09 | -0,57% | 1.430.045,00 |
| 04.10.2024 | 47,65 | 47,92 | 47,10 | 47,36 | -0,50% | 1.406.825,00 |
| 03.10.2024 | 47,88 | 47,91 | 47,30 | 47,60 | -1,51% | 3.300.245,00 |
| 02.10.2024 | 48,69 | 48,70 | 48,20 | 48,33 | -0,84% | 1.906.801,00 |
| 01.10.2024 | 49,23 | 49,47 | 48,72 | 48,74 | -0,93% | 2.532.773,00 |
| 30.09.2024 | 49,20 | 49,47 | 48,78 | 49,20 | 1,78% | 2.447.080,00 |
| 27.09.2024 | 47,85 | 48,73 | 47,85 | 48,34 | 1,62% | 1.750.501,00 |