28,105$
3,14%
Echtzeit-Aktienkurs Brown-Forman Corp
Bid:
Ask:
Aktienkurse zur Brown-Forman Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 03.03.2025 | 33,00 | 33,49 | 32,51 | 33,04 | -0,21% | 3.357.976,00 |
| 28.02.2025 | 33,07 | 33,48 | 32,92 | 33,11 | 0,12% | 3.904.221,00 |
| 27.02.2025 | 32,84 | 33,13 | 32,43 | 33,07 | 0,33% | 3.471.612,00 |
| 26.02.2025 | 33,03 | 33,13 | 32,66 | 32,96 | -0,81% | 4.442.080,00 |
| 25.02.2025 | 33,00 | 33,57 | 32,87 | 33,23 | 1,25% | 2.639.868,00 |
| 24.02.2025 | 31,96 | 33,53 | 31,94 | 32,82 | 2,37% | 3.759.706,00 |
| 21.02.2025 | 31,30 | 32,33 | 30,99 | 32,06 | 3,49% | 5.271.547,00 |
| 20.02.2025 | 30,80 | 31,22 | 30,64 | 30,98 | -0,06% | 3.562.287,00 |
| 19.02.2025 | 30,96 | 31,07 | 30,65 | 31,00 | 0,26% | 3.220.748,00 |
| 18.02.2025 | 31,24 | 31,66 | 30,78 | 30,92 | -0,74% | 3.286.467,00 |
| 14.02.2025 | 31,59 | 32,03 | 31,04 | 31,15 | -0,67% | 2.474.640,00 |
| 13.02.2025 | 30,90 | 31,39 | 30,76 | 31,36 | 2,32% | 3.048.378,00 |
| 12.02.2025 | 31,22 | 31,44 | 30,48 | 30,65 | -2,26% | 2.572.576,00 |
| 11.02.2025 | 31,29 | 31,43 | 30,81 | 31,36 | 0,61% | 3.396.125,00 |
| 10.02.2025 | 30,99 | 31,56 | 30,89 | 31,17 | 1,07% | 2.990.459,00 |
| 07.02.2025 | 31,35 | 31,54 | 30,62 | 30,84 | -1,34% | 2.064.337,00 |
| 06.02.2025 | 31,51 | 31,65 | 31,04 | 31,26 | 0,51% | 2.465.519,00 |
| 05.02.2025 | 31,51 | 31,71 | 30,97 | 31,10 | -1,83% | 2.963.706,00 |
| 04.02.2025 | 32,27 | 32,47 | 31,58 | 31,68 | -0,72% | 3.105.510,00 |
| 03.02.2025 | 31,90 | 32,47 | 31,20 | 31,91 | -3,33% | 3.714.214,00 |
| 31.01.2025 | 32,86 | 33,50 | 32,80 | 33,01 | -0,57% | 6.815.181,00 |
| 30.01.2025 | 32,96 | 33,49 | 32,62 | 33,20 | 1,78% | 2.716.876,00 |
| 29.01.2025 | 33,16 | 33,16 | 32,50 | 32,62 | -1,33% | 2.875.267,00 |
| 28.01.2025 | 34,28 | 34,77 | 33,02 | 33,06 | -4,15% | 2.991.103,00 |
| 27.01.2025 | 34,50 | 34,86 | 33,51 | 34,49 | 1,68% | 3.597.023,00 |
| 24.01.2025 | 33,37 | 33,94 | 33,21 | 33,92 | 2,32% | 3.042.960,00 |
| 23.01.2025 | 33,26 | 33,34 | 32,75 | 33,15 | 0,36% | 2.020.632,00 |
| 22.01.2025 | 33,76 | 33,76 | 32,82 | 33,03 | -2,28% | 3.096.306,00 |
| 21.01.2025 | 34,43 | 34,47 | 33,65 | 33,80 | -1,43% | 3.425.851,00 |
| 17.01.2025 | 34,37 | 34,68 | 34,17 | 34,29 | 0,62% | 2.835.661,00 |
| 16.01.2025 | 33,70 | 34,11 | 33,40 | 34,08 | 1,16% | 2.299.605,00 |
| 15.01.2025 | 34,90 | 35,28 | 33,67 | 33,69 | -2,18% | 2.462.920,00 |
| 14.01.2025 | 34,65 | 35,05 | 34,18 | 34,44 | -0,09% | 2.745.932,00 |