49,540$
0,24%
Echtzeit-Aktienkurs Brown-Forman Corp
Bid:
Ask:
Aktienkurse zur Brown-Forman Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 26.09.2024 | 46,77 | 47,76 | 46,70 | 47,57 | 3,41% | 3.803.606,00 |
| 25.09.2024 | 47,15 | 47,35 | 45,74 | 46,00 | -1,92% | 2.127.334,00 |
| 24.09.2024 | 47,41 | 47,48 | 46,87 | 46,90 | -0,30% | 2.808.474,00 |
| 23.09.2024 | 46,35 | 47,54 | 46,34 | 47,04 | 1,44% | 3.174.139,00 |
| 20.09.2024 | 47,62 | 48,10 | 46,16 | 46,37 | -2,91% | 14.162.248,00 |
| 19.09.2024 | 48,00 | 48,57 | 47,69 | 47,76 | 0,15% | 2.510.687,00 |
| 18.09.2024 | 47,10 | 47,93 | 46,99 | 47,69 | 1,38% | 2.879.719,00 |
| 17.09.2024 | 46,75 | 47,89 | 46,74 | 47,04 | 0,90% | 2.139.832,00 |
| 16.09.2024 | 46,77 | 47,18 | 46,41 | 46,62 | 0,34% | 2.234.260,00 |
| 13.09.2024 | 46,40 | 46,75 | 45,81 | 46,46 | 0,80% | 1.674.743,00 |
| 12.09.2024 | 45,56 | 46,33 | 45,18 | 46,09 | 1,14% | 1.219.655,00 |
| 11.09.2024 | 45,63 | 45,66 | 44,82 | 45,57 | -0,02% | 1.285.177,00 |
| 10.09.2024 | 46,40 | 46,40 | 45,32 | 45,58 | -1,64% | 1.505.420,00 |
| 09.09.2024 | 45,19 | 47,00 | 44,92 | 46,34 | 2,66% | 2.738.289,00 |
| 06.09.2024 | 45,16 | 45,58 | 44,91 | 45,14 | -0,18% | 1.955.987,00 |
| 05.09.2024 | 45,37 | 45,88 | 45,12 | 45,22 | -0,02% | 1.325.071,00 |
| 04.09.2024 | 45,91 | 46,34 | 45,00 | 45,23 | -1,35% | 1.683.043,00 |
| 03.09.2024 | 45,18 | 46,33 | 45,12 | 45,85 | 0,57% | 2.085.137,00 |
| 30.08.2024 | 45,66 | 45,96 | 45,25 | 45,59 | 0,33% | 2.684.790,00 |
| 29.08.2024 | 45,19 | 46,26 | 44,47 | 45,44 | 1,32% | 3.042.353,00 |
| 28.08.2024 | 45,33 | 45,59 | 44,59 | 44,85 | -0,55% | 1.978.222,00 |
| 27.08.2024 | 45,45 | 45,64 | 44,56 | 45,10 | -0,62% | 1.496.575,00 |
| 26.08.2024 | 45,50 | 46,06 | 45,34 | 45,38 | 0,11% | 1.359.385,00 |
| 23.08.2024 | 45,20 | 45,63 | 45,01 | 45,33 | 0,51% | 1.154.377,00 |
| 22.08.2024 | 45,20 | 45,27 | 44,64 | 45,10 | -0,13% | 1.597.421,00 |
| 21.08.2024 | 44,96 | 45,58 | 44,85 | 45,16 | 1,41% | 1.265.401,00 |
| 20.08.2024 | 44,65 | 44,74 | 44,32 | 44,53 | -0,80% | 1.392.215,00 |
| 19.08.2024 | 45,25 | 45,56 | 44,81 | 44,89 | -0,64% | 1.288.819,00 |
| 16.08.2024 | 44,67 | 45,22 | 44,31 | 45,18 | 0,42% | 1.766.918,00 |
| 15.08.2024 | 44,72 | 45,15 | 44,72 | 44,99 | 1,08% | 1.134.565,00 |
| 14.08.2024 | 44,35 | 44,72 | 44,06 | 44,51 | 0,27% | 942.069,00 |
| 13.08.2024 | 44,03 | 44,58 | 43,82 | 44,39 | 0,98% | 1.271.881,00 |
| 12.08.2024 | 44,56 | 44,78 | 43,91 | 43,96 | -1,15% | 1.223.866,00 |
| 09.08.2024 | 44,20 | 44,58 | 43,96 | 44,47 | 0,27% | 1.248.582,00 |
| 08.08.2024 | 44,66 | 45,04 | 44,34 | 44,35 | -1,22% | 1.344.057,00 |
| 07.08.2024 | 44,57 | 45,51 | 44,48 | 44,90 | 0,99% | 1.547.823,00 |
| 06.08.2024 | 45,04 | 45,55 | 44,45 | 44,46 | 0,23% | 1.715.244,00 |
| 05.08.2024 | 45,10 | 45,80 | 44,31 | 44,36 | -2,31% | 1.876.299,00 |
| 02.08.2024 | 45,09 | 45,98 | 44,53 | 45,41 | 1,43% | 2.244.439,00 |
| 01.08.2024 | 45,41 | 45,75 | 44,42 | 44,77 | -0,86% | 1.614.782,00 |
| 31.07.2024 | 44,73 | 45,27 | 44,23 | 45,16 | 1,57% | 3.054.108,00 |
| 30.07.2024 | 44,79 | 44,79 | 43,76 | 44,46 | -1,72% | 1.958.881,00 |
| 29.07.2024 | 45,55 | 45,77 | 44,85 | 45,24 | -1,16% | 1.676.255,00 |
| 26.07.2024 | 45,00 | 45,86 | 44,62 | 45,77 | 1,55% | 1.392.674,00 |
| 25.07.2024 | 44,03 | 45,40 | 43,77 | 45,07 | 3,09% | 1.844.926,00 |
| 24.07.2024 | 43,47 | 43,98 | 43,24 | 43,72 | 0,51% | 1.403.182,00 |
| 23.07.2024 | 43,71 | 43,88 | 43,46 | 43,50 | -0,05% | 1.480.584,00 |
| 22.07.2024 | 44,03 | 44,03 | 42,84 | 43,52 | 0,09% | 1.342.656,00 |
| 19.07.2024 | 43,92 | 43,92 | 42,82 | 43,48 | -0,59% | 1.228.239,00 |
| 18.07.2024 | 44,34 | 44,99 | 43,62 | 43,74 | -1,99% | 1.826.164,00 |
| 17.07.2024 | 43,87 | 44,80 | 43,70 | 44,63 | 1,99% | 2.347.892,00 |
| 16.07.2024 | 43,73 | 44,22 | 43,22 | 43,76 | -0,36% | 2.018.178,00 |
| 15.07.2024 | 44,33 | 44,50 | 43,83 | 43,92 | -0,57% | 2.100.392,00 |
| 12.07.2024 | 43,67 | 44,31 | 43,44 | 44,17 | 1,70% | 1.674.716,00 |
| 11.07.2024 | 43,00 | 44,81 | 42,98 | 43,43 | 1,80% | 2.788.460,00 |
| 10.07.2024 | 41,77 | 42,82 | 41,52 | 42,66 | 2,80% | 1.997.771,00 |
| 09.07.2024 | 41,99 | 42,28 | 41,42 | 41,50 | -1,33% | 1.786.333,00 |
| 08.07.2024 | 42,50 | 42,55 | 41,55 | 42,06 | -0,78% | 1.687.616,00 |
| 05.07.2024 | 41,88 | 42,49 | 41,67 | 42,39 | 1,29% | 1.453.388,00 |
| 03.07.2024 | 42,67 | 42,78 | 41,82 | 41,85 | -1,48% | 1.124.796,00 |
| 02.07.2024 | 42,25 | 42,62 | 41,95 | 42,48 | 0,88% | 2.283.491,00 |
| 01.07.2024 | 43,17 | 43,69 | 42,10 | 42,11 | -2,50% | 2.021.229,00 |
| 28.06.2024 | 43,29 | 43,64 | 42,81 | 43,19 | -0,39% | 5.687.460,00 |
| 27.06.2024 | 43,34 | 43,49 | 42,88 | 43,36 | -0,16% | 2.110.691,00 |
| 26.06.2024 | 42,94 | 43,68 | 42,90 | 43,43 | 0,51% | 1.580.686,00 |
| 25.06.2024 | 43,22 | 43,69 | 42,90 | 43,21 | -1,03% | 2.524.252,00 |
| 24.06.2024 | 43,44 | 43,93 | 43,18 | 43,66 | 0,14% | 2.460.759,00 |
| 21.06.2024 | 43,93 | 44,11 | 43,17 | 43,60 | 0,67% | 9.368.287,00 |
| 20.06.2024 | 43,12 | 43,82 | 42,91 | 43,31 | -0,55% | 1.927.256,00 |
| 18.06.2024 | 44,12 | 44,39 | 43,01 | 43,55 | -1,45% | 2.479.855,00 |
| 17.06.2024 | 43,62 | 44,42 | 43,47 | 44,19 | 1,21% | 3.142.743,00 |
| 14.06.2024 | 42,66 | 43,80 | 42,52 | 43,66 | 1,94% | 1.810.773,00 |
| 13.06.2024 | 42,53 | 42,99 | 42,12 | 42,83 | -0,19% | 2.229.615,00 |
| 12.06.2024 | 43,50 | 43,78 | 42,60 | 42,91 | -0,63% | 2.290.558,00 |
| 11.06.2024 | 42,83 | 43,19 | 42,00 | 43,18 | 0,63% | 2.337.118,00 |
| 10.06.2024 | 43,49 | 43,65 | 42,51 | 42,91 | -2,23% | 2.488.636,00 |
| 07.06.2024 | 43,46 | 44,49 | 43,46 | 43,89 | -0,07% | 2.553.347,00 |
| 06.06.2024 | 43,15 | 44,48 | 43,13 | 43,92 | 2,04% | 3.343.429,00 |
| 05.06.2024 | 46,02 | 46,44 | 42,72 | 43,04 | -5,90% | 5.634.511,00 |
| 04.06.2024 | 45,91 | 46,22 | 45,63 | 45,74 | -0,76% | 2.254.341,00 |
| 03.06.2024 | 45,07 | 46,50 | 45,05 | 46,09 | 0,50% | 2.179.594,00 |
| 31.05.2024 | 44,25 | 45,94 | 43,55 | 45,86 | 3,59% | 9.237.802,00 |
| 30.05.2024 | 44,18 | 44,66 | 44,02 | 44,27 | 0,11% | 2.784.708,00 |
| 29.05.2024 | 44,34 | 44,80 | 44,20 | 44,22 | -1,47% | 1.970.231,00 |
| 28.05.2024 | 45,63 | 45,63 | 44,62 | 44,88 | -1,92% | 2.699.763,00 |