Brown-Forman Corp.
[WKN: 856693 | ISIN: US1156372096]
Aktienkurse
30,975$ -0,56%
Echtzeit-Aktienkurs Brown-Forman Corp.
Bid: Ask:

Aktienkurse zur Brown-Forman Corp. Aktie

Datum Erster Hoch Tief Schluss Tagesperformance Volumen
25.07.2025 31,23 31,23 30,53 30,96 -0,61% 2.647.805,00
24.07.2025 30,88 31,33 30,59 31,15 0,81% 3.397.156,00
23.07.2025 30,28 31,15 29,93 30,90 2,35% 5.834.376,00
22.07.2025 28,53 30,22 28,42 30,19 6,49% 5.301.641,00
21.07.2025 28,86 29,22 28,29 28,35 -1,97% 3.091.353,00
18.07.2025 29,24 29,37 28,69 28,92 -0,41% 3.807.708,00
17.07.2025 27,79 29,16 27,68 29,04 4,95% 4.611.559,00
16.07.2025 27,53 27,91 27,20 27,67 0,65% 4.734.353,00
15.07.2025 28,26 28,35 27,47 27,49 -2,59% 4.213.277,00
14.07.2025 29,05 29,05 28,13 28,22 -2,72% 5.178.120,00
11.07.2025 28,67 29,27 28,48 29,01 -0,28% 2.947.414,00
10.07.2025 28,37 29,61 28,29 29,09 2,72% 4.650.926,00
09.07.2025 28,57 28,74 27,83 28,32 -0,53% 4.378.032,00
08.07.2025 27,71 28,61 27,63 28,47 2,48% 4.445.425,00
07.07.2025 28,13 28,17 27,60 27,78 -1,73% 5.382.436,00
03.07.2025 28,66 28,70 28,27 28,27 -1,53% 2.183.461,00
02.07.2025 28,00 28,96 27,98 28,71 3,09% 4.018.269,00
01.07.2025 26,88 28,08 26,75 27,85 3,49% 5.432.697,00
30.06.2025 26,50 27,03 26,41 26,91 1,70% 4.129.041,00
27.06.2025 26,38 26,57 26,15 26,46 1,03% 5.011.058,00
26.06.2025 26,04 26,34 25,98 26,19 0,50% 5.784.363,00
25.06.2025 26,04 26,29 25,80 26,06 -0,87% 3.683.566,00
24.06.2025 26,58 26,68 26,27 26,29 -0,72% 4.711.444,00
23.06.2025 25,82 26,64 25,61 26,48 3,12% 7.618.432,00
20.06.2025 25,75 26,23 25,63 25,68 0,12% 15.733.536,00
18.06.2025 25,72 26,18 25,58 25,65 -0,62% 6.797.157,00
17.06.2025 25,91 26,16 25,53 25,81 -0,42% 6.667.234,00
16.06.2025 26,75 26,84 25,56 25,92 -1,97% 9.771.375,00
13.06.2025 27,11 27,16 26,33 26,44 -3,11% 7.013.296,00
12.06.2025 27,22 27,42 26,72 27,29 -0,76% 8.292.800,00
11.06.2025 27,78 27,99 27,43 27,50 -0,97% 7.469.475,00
10.06.2025 27,88 28,60 27,62 27,77 0,40% 6.125.562,00
09.06.2025 28,11 28,32 26,93 27,66 -1,60% 9.070.490,00
06.06.2025 27,59 28,28 27,59 28,11 3,16% 12.389.323,00
05.06.2025 27,49 28,40 27,03 27,25 -17,92% 21.134.714,00
04.06.2025 33,32 33,50 33,00 33,20 -0,03% 7.052.350,00
03.06.2025 33,01 33,42 32,54 33,21 0,03% 3.575.078,00
02.06.2025 33,05 33,22 32,54 33,20 -0,42% 4.158.680,00
30.05.2025 34,10 34,13 33,32 33,34 -2,20% 4.182.082,00
29.05.2025 34,12 34,44 33,67 34,09 0,68% 3.000.929,00
28.05.2025 34,53 34,66 33,81 33,86 -2,03% 2.415.142,00
27.05.2025 34,35 34,65 34,03 34,56 1,83% 1.267.075,00
23.05.2025 33,88 34,14 33,53 33,94 -0,85% 1.777.109,00
22.05.2025 34,53 34,60 34,06 34,23 -1,38% 1.740.169,00
21.05.2025 35,29 35,44 34,69 34,71 -1,89% 2.102.447,00
20.05.2025 35,91 36,11 35,31 35,38 -0,76% 1.856.375,00
19.05.2025 35,81 36,18 35,36 35,65 -1,22% 2.330.853,00
16.05.2025 35,71 36,15 35,58 36,09 1,43% 2.036.184,00
15.05.2025 34,65 35,72 34,60 35,58 2,15% 1.707.274,00
14.05.2025 34,99 34,99 34,34 34,83 -0,31% 3.271.111,00
13.05.2025 35,34 35,55 34,89 34,94 -0,96% 2.828.938,00
12.05.2025 35,25 35,90 34,82 35,28 1,79% 2.337.419,00
09.05.2025 34,55 34,98 34,49 34,66 -0,32% 2.530.035,00
08.05.2025 34,39 35,16 34,33 34,77 0,90% 2.002.370,00
07.05.2025 34,50 34,58 33,92 34,46 0,17% 1.660.831,00
06.05.2025 34,25 34,78 34,19 34,40 0,00% 2.103.543,00
05.05.2025 34,59 34,81 34,23 34,40 -0,29% 1.617.431,00
02.05.2025 34,53 34,89 34,34 34,50 1,00% 1.553.595,00
01.05.2025 34,62 34,74 34,03 34,16 -1,95% 2.092.726,00
30.04.2025 34,44 34,85 34,15 34,84 1,46% 2.657.008,00
29.04.2025 33,96 34,39 33,68 34,34 0,67% 1.568.843,00
28.04.2025 34,10 34,63 33,79 34,11 0,44% 2.465.532,00
25.04.2025 34,42 34,66 33,51 33,96 -1,88% 2.031.405,00
24.04.2025 34,52 34,85 34,13 34,61 0,09% 1.717.818,00
23.04.2025 34,95 35,35 34,16 34,58 -0,37% 1.654.031,00
22.04.2025 34,56 34,96 34,39 34,71 1,52% 2.018.676,00
21.04.2025 33,50 34,27 33,03 34,19 1,18% 2.373.977,00
17.04.2025 33,28 33,87 33,08 33,79 2,33% 1.796.772,00
16.04.2025 33,51 33,73 32,86 33,02 -1,26% 1.745.624,00
15.04.2025 34,22 34,25 33,31 33,44 -2,93% 1.839.297,00
14.04.2025 34,49 34,84 34,07 34,45 0,41% 1.886.874,00
11.04.2025 33,64 34,44 33,13 34,31 1,99% 2.237.514,00
10.04.2025 33,91 34,08 32,70 33,64 -1,41% 3.200.346,00
09.04.2025 31,40 34,46 31,21 34,12 8,46% 4.115.068,00
08.04.2025 33,25 33,38 30,93 31,46 -3,97% 3.954.954,00
07.04.2025 31,71 34,54 31,44 32,76 2,31% 8.126.230,00
04.04.2025 32,70 32,73 31,73 32,02 -2,70% 4.058.029,00
03.04.2025 34,49 34,94 32,73 32,91 -4,64% 4.662.264,00
02.04.2025 33,14 34,84 33,14 34,51 3,01% 2.916.685,00
01.04.2025 33,90 34,15 33,10 33,50 -1,30% 3.615.832,00
31.03.2025 34,44 34,73 33,90 33,94 -1,39% 3.623.362,00
28.03.2025 34,59 35,02 34,13 34,42 -0,20% 2.084.653,00
27.03.2025 34,18 34,85 34,06 34,49 0,91% 1.770.455,00
26.03.2025 33,58 34,36 33,56 34,18 1,42% 2.483.939,00
25.03.2025 33,93 34,19 33,65 33,70 -0,41% 2.744.943,00
24.03.2025 34,45 34,68 33,59 33,84 -2,34% 2.843.952,00
21.03.2025 34,71 35,31 34,58 34,65 -0,77% 8.046.096,00
20.03.2025 35,24 35,34 34,82 34,92 0,17% 2.187.928,00
19.03.2025 35,06 35,33 34,63 34,86 -1,22% 2.320.564,00
18.03.2025 35,58 35,76 35,17 35,29 -1,34% 2.581.394,00
17.03.2025 35,09 36,22 35,01 35,77 2,82% 2.771.709,00
14.03.2025 35,07 35,20 34,68 34,79 0,12% 2.878.878,00
13.03.2025 34,27 35,02 34,27 34,75 1,61% 3.161.053,00
12.03.2025 35,35 35,36 33,33 34,20 -5,08% 4.241.774,00
11.03.2025 37,96 37,96 35,61 36,03 -5,08% 3.591.080,00
10.03.2025 37,11 38,85 37,00 37,96 2,79% 5.374.150,00
07.03.2025 35,65 37,32 35,42 36,93 3,21% 5.473.060,00
06.03.2025 34,70 35,89 34,27 35,78 -0,58% 4.588.728,00
05.03.2025 35,30 36,18 34,73 35,99 10,09% 6.137.942,00
04.03.2025 33,04 33,52 32,65 32,69 -1,06% 4.736.138,00