28,505$
-1,23%
Echtzeit-Aktienkurs Brown-Forman Corp.
Bid:
Ask:
Aktienkurse zur Brown-Forman Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.12.2025 | 28,70 | 29,06 | 28,49 | 28,50 | -1,25% | 12.700.947,00 |
| 18.12.2025 | 28,96 | 29,35 | 28,71 | 28,86 | 0,07% | 4.233.313,00 |
| 17.12.2025 | 29,91 | 30,19 | 28,46 | 28,84 | -5,16% | 6.278.267,00 |
| 16.12.2025 | 30,64 | 31,04 | 30,35 | 30,41 | 0,13% | 5.277.527,00 |
| 15.12.2025 | 30,74 | 31,00 | 30,15 | 30,37 | -1,27% | 3.794.202,00 |
| 12.12.2025 | 31,08 | 31,48 | 30,70 | 30,76 | -0,39% | 3.887.986,00 |
| 11.12.2025 | 30,47 | 31,15 | 30,40 | 30,88 | 1,65% | 3.951.078,00 |
| 10.12.2025 | 30,03 | 30,38 | 29,75 | 30,38 | 2,46% | 3.495.487,00 |
| 09.12.2025 | 30,28 | 30,45 | 29,49 | 29,65 | -1,66% | 5.613.042,00 |
| 08.12.2025 | 30,04 | 30,33 | 29,82 | 30,15 | -0,82% | 4.450.676,00 |
| 05.12.2025 | 29,42 | 30,65 | 29,05 | 30,40 | 2,36% | 6.343.686,00 |
| 04.12.2025 | 30,50 | 31,92 | 28,81 | 29,70 | -1,30% | 11.657.671,00 |
| 03.12.2025 | 30,20 | 30,62 | 30,07 | 30,09 | 0,67% | 5.241.600,00 |
| 02.12.2025 | 29,65 | 29,99 | 29,31 | 29,89 | 0,57% | 5.734.907,00 |
| 01.12.2025 | 28,98 | 30,39 | 28,90 | 29,72 | 2,55% | 7.710.322,00 |
| 28.11.2025 | 28,86 | 29,36 | 28,86 | 28,98 | 1,19% | 2.321.157,00 |
| 26.11.2025 | 28,69 | 29,09 | 28,64 | 28,64 | -0,56% | 3.232.886,00 |
| 25.11.2025 | 28,79 | 28,95 | 28,46 | 28,80 | 0,88% | 3.821.780,00 |
| 24.11.2025 | 28,46 | 28,87 | 28,30 | 28,55 | 0,35% | 4.477.657,00 |
| 21.11.2025 | 27,89 | 28,99 | 27,89 | 28,45 | 1,97% | 5.211.982,00 |
| 20.11.2025 | 27,37 | 28,14 | 27,37 | 27,90 | 2,39% | 3.498.873,00 |
| 19.11.2025 | 27,49 | 27,79 | 27,02 | 27,25 | -1,59% | 3.468.407,00 |
| 18.11.2025 | 27,78 | 28,05 | 27,17 | 27,69 | -0,32% | 3.795.180,00 |
| 17.11.2025 | 27,90 | 28,24 | 27,74 | 27,78 | -0,32% | 2.885.953,00 |
| 14.11.2025 | 27,87 | 28,28 | 27,65 | 27,87 | -0,64% | 3.993.659,00 |
| 13.11.2025 | 27,54 | 28,25 | 27,45 | 28,05 | 2,56% | 4.462.515,00 |
| 12.11.2025 | 27,63 | 27,87 | 27,29 | 27,35 | -1,69% | 3.023.615,00 |
| 11.11.2025 | 27,58 | 28,22 | 27,50 | 27,82 | 1,83% | 3.621.901,00 |
| 10.11.2025 | 26,88 | 27,41 | 26,63 | 27,32 | 2,71% | 4.093.189,00 |
| 07.11.2025 | 26,60 | 27,26 | 26,48 | 26,60 | 0,26% | 4.775.170,00 |
| 06.11.2025 | 26,78 | 27,32 | 26,50 | 26,53 | -1,99% | 4.786.422,00 |
| 05.11.2025 | 27,25 | 27,57 | 27,06 | 27,07 | -1,06% | 4.424.710,00 |
| 04.11.2025 | 27,40 | 27,92 | 27,05 | 27,36 | -0,62% | 3.533.306,00 |
| 03.11.2025 | 27,24 | 28,06 | 27,14 | 27,53 | 1,10% | 4.977.064,00 |
| 31.10.2025 | 26,41 | 27,39 | 26,30 | 27,23 | 2,10% | 4.741.771,00 |
| 30.10.2025 | 26,71 | 27,25 | 26,51 | 26,67 | -0,45% | 3.484.105,00 |
| 29.10.2025 | 28,11 | 28,19 | 26,75 | 26,79 | -5,07% | 2.744.306,00 |
| 28.10.2025 | 28,44 | 28,69 | 28,08 | 28,22 | -0,98% | 3.258.732,00 |
| 27.10.2025 | 28,02 | 28,68 | 27,96 | 28,50 | 1,97% | 3.231.773,00 |
| 24.10.2025 | 28,22 | 28,27 | 27,87 | 27,95 | -0,57% | 2.400.686,00 |
| 23.10.2025 | 28,04 | 28,24 | 27,87 | 28,11 | 0,07% | 2.513.302,00 |
| 22.10.2025 | 28,70 | 28,76 | 28,07 | 28,09 | -2,13% | 2.769.814,00 |
| 21.10.2025 | 28,95 | 29,15 | 28,47 | 28,70 | -0,80% | 3.143.045,00 |
| 20.10.2025 | 28,95 | 29,33 | 28,74 | 28,93 | 0,77% | 2.853.156,00 |
| 17.10.2025 | 28,48 | 28,87 | 28,19 | 28,71 | 1,52% | 4.496.792,00 |
| 16.10.2025 | 27,33 | 28,53 | 27,27 | 28,28 | 4,12% | 3.812.981,00 |
| 15.10.2025 | 27,62 | 27,66 | 26,50 | 27,16 | -1,34% | 3.866.314,00 |
| 14.10.2025 | 26,63 | 27,57 | 26,61 | 27,53 | 2,23% | 4.547.567,00 |
| 13.10.2025 | 26,81 | 27,54 | 26,72 | 26,93 | 0,86% | 3.792.088,00 |
| 10.10.2025 | 27,84 | 27,84 | 26,69 | 26,70 | -2,48% | 2.622.201,00 |
| 09.10.2025 | 27,85 | 27,89 | 27,32 | 27,38 | -1,55% | 3.315.011,00 |
| 08.10.2025 | 27,87 | 27,89 | 27,50 | 27,81 | -0,14% | 2.680.696,00 |
| 07.10.2025 | 27,66 | 27,90 | 27,50 | 27,85 | 1,13% | 2.919.954,00 |
| 06.10.2025 | 27,83 | 27,90 | 27,34 | 27,54 | -1,41% | 1.940.003,00 |
| 03.10.2025 | 27,81 | 28,15 | 27,72 | 27,94 | 0,92% | 275.659,00 |
| 02.10.2025 | 27,76 | 28,96 | 27,56 | 27,68 | 0,47% | 4.778.180,00 |
| 01.10.2025 | 26,96 | 27,72 | 26,96 | 27,55 | 1,74% | 3.714.827,00 |
| 30.09.2025 | 27,15 | 27,25 | 26,78 | 27,08 | 0,04% | 3.514.099,00 |
| 29.09.2025 | 27,24 | 27,28 | 26,87 | 27,07 | -0,11% | 2.764.395,00 |
| 26.09.2025 | 27,00 | 27,23 | 26,71 | 27,10 | 1,35% | 2.424.997,00 |
| 25.09.2025 | 27,72 | 27,72 | 26,73 | 26,74 | -3,26% | 3.402.619,00 |
| 24.09.2025 | 26,91 | 27,73 | 26,87 | 27,64 | 2,26% | 2.544.714,00 |
| 23.09.2025 | 27,01 | 27,23 | 26,82 | 27,03 | 0,60% | 3.206.131,00 |
| 22.09.2025 | 27,32 | 27,32 | 26,77 | 26,87 | -2,22% | 2.966.244,00 |
| 19.09.2025 | 27,66 | 27,71 | 27,20 | 27,48 | 0,00% | 8.297.569,00 |
| 18.09.2025 | 27,46 | 27,84 | 27,35 | 27,48 | 0,18% | 3.051.378,00 |
| 17.09.2025 | 27,45 | 28,11 | 27,39 | 27,43 | 0,40% | 3.296.499,00 |
| 16.09.2025 | 27,41 | 27,60 | 27,12 | 27,32 | -0,15% | 3.088.281,00 |
| 15.09.2025 | 27,78 | 27,90 | 27,11 | 27,36 | -0,55% | 3.388.844,00 |
| 12.09.2025 | 27,47 | 27,56 | 26,88 | 27,51 | 0,26% | 3.114.255,00 |
| 11.09.2025 | 27,29 | 27,63 | 27,18 | 27,44 | 0,62% | 3.342.947,00 |
| 10.09.2025 | 27,29 | 27,51 | 27,19 | 27,27 | -0,69% | 3.007.995,00 |
| 09.09.2025 | 27,51 | 28,14 | 27,45 | 27,46 | -0,47% | 2.921.258,00 |
| 08.09.2025 | 28,56 | 28,70 | 27,40 | 27,59 | -4,57% | 3.764.385,00 |
| 05.09.2025 | 28,14 | 28,99 | 27,95 | 28,91 | 2,52% | 3.472.112,00 |
| 04.09.2025 | 28,46 | 28,57 | 27,91 | 28,20 | 0,00% | 3.312.116,00 |
| 03.09.2025 | 28,74 | 28,96 | 28,06 | 28,20 | -3,23% | 3.453.265,00 |
| 02.09.2025 | 29,33 | 29,74 | 28,78 | 29,14 | -2,67% | 3.375.576,00 |
| 29.08.2025 | 29,11 | 30,01 | 28,95 | 29,94 | 3,35% | 5.362.704,00 |
| 28.08.2025 | 31,52 | 31,61 | 28,68 | 28,97 | -4,86% | 6.594.279,00 |
| 27.08.2025 | 29,71 | 30,45 | 29,56 | 30,45 | 2,01% | 4.069.779,00 |
| 26.08.2025 | 30,72 | 30,86 | 29,44 | 29,85 | -3,83% | 4.502.053,00 |
| 25.08.2025 | 30,82 | 31,05 | 30,65 | 31,04 | -0,70% | 3.187.780,00 |
| 22.08.2025 | 30,59 | 31,27 | 30,57 | 31,26 | 2,63% | 2.849.361,00 |
| 21.08.2025 | 30,31 | 30,46 | 30,00 | 30,46 | 0,10% | 3.977.241,00 |
| 20.08.2025 | 30,77 | 31,06 | 30,25 | 30,43 | -0,49% | 2.798.616,00 |
| 19.08.2025 | 30,90 | 31,28 | 30,32 | 30,58 | 0,26% | 3.450.900,00 |
| 18.08.2025 | 30,35 | 30,97 | 30,34 | 30,50 | 0,23% | 3.094.132,00 |
| 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 |