30,415$
0,78%
Echtzeit-Aktienkurs Brown-Forman Corp
Bid:
Ask:
Aktienkurse zur Brown-Forman Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.08.2025 | 30,33 | 30,45 | 29,68 | 30,43 | 0,83% | 3.504.687,00 |
| 14.08.2025 | 30,45 | 30,61 | 30,04 | 30,18 | -2,17% | 2.019.132,00 |
| 13.08.2025 | 30,48 | 30,98 | 30,12 | 30,85 | 1,05% | 3.107.220,00 |
| 12.08.2025 | 30,83 | 31,06 | 30,08 | 30,53 | -0,72% | 2.947.120,00 |
| 11.08.2025 | 30,83 | 31,28 | 30,70 | 30,75 | -0,13% | 2.484.693,00 |
| 08.08.2025 | 30,45 | 30,89 | 30,18 | 30,79 | -0,65% | 2.939.080,00 |
| 07.08.2025 | 30,78 | 31,12 | 30,58 | 30,99 | 1,57% | 2.633.883,00 |
| 06.08.2025 | 30,41 | 30,85 | 30,22 | 30,51 | 0,56% | 3.335.812,00 |
| 05.08.2025 | 29,76 | 30,60 | 29,66 | 30,34 | 2,33% | 2.574.639,00 |
| 04.08.2025 | 28,84 | 29,74 | 28,70 | 29,65 | 3,13% | 3.073.970,00 |
| 01.08.2025 | 29,10 | 29,15 | 28,24 | 28,75 | -0,35% | 3.717.737,00 |
| 31.07.2025 | 28,67 | 28,93 | 28,43 | 28,85 | -1,80% | 5.915.687,00 |
| 30.07.2025 | 30,14 | 30,31 | 29,15 | 29,38 | -3,16% | 2.513.537,00 |
| 29.07.2025 | 30,33 | 30,38 | 30,02 | 30,34 | 0,07% | 2.586.712,00 |
| 28.07.2025 | 30,65 | 30,86 | 30,22 | 30,32 | -2,07% | 3.119.440,00 |
| 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 |