28,715$
1,54%
Echtzeit-Aktienkurs Brown-Forman Corp
Bid:
Ask:
Aktienkurse zur Brown-Forman Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 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 |