33,480$
-1,36%
Echtzeit-Aktienkurs Brown-Forman Corp.
Bid:
Ask:
Aktienkurse zur Brown-Forman Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.04.2025 | 33,89 | 34,15 | 33,10 | 33,50 | -1,30% | 3.616.035,00 |
| 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 |
| 13.01.2025 | 33,90 | 34,97 | 33,70 | 34,47 | 1,80% | 4.794.648,00 |
| 10.01.2025 | 35,28 | 35,28 | 33,50 | 33,86 | -5,92% | 4.017.705,00 |
| 08.01.2025 | 36,09 | 36,59 | 35,96 | 35,99 | -0,66% | 2.278.640,00 |
| 07.01.2025 | 37,18 | 37,22 | 36,10 | 36,23 | -1,66% | 2.940.759,00 |
| 06.01.2025 | 36,37 | 38,15 | 36,36 | 36,84 | 1,63% | 5.104.396,00 |
| 03.01.2025 | 36,57 | 37,00 | 35,55 | 36,25 | -2,50% | 3.211.988,00 |
| 02.01.2025 | 38,06 | 38,69 | 37,10 | 37,18 | -2,11% | 2.474.929,00 |
| 31.12.2024 | 38,00 | 38,27 | 37,75 | 37,98 | 0,69% | 2.363.156,00 |
| 30.12.2024 | 38,74 | 38,74 | 37,71 | 37,72 | -2,83% | 3.478.422,00 |
| 27.12.2024 | 39,35 | 39,70 | 38,73 | 38,82 | -1,70% | 2.235.863,00 |
| 26.12.2024 | 39,90 | 39,92 | 39,34 | 39,49 | -0,98% | 1.956.943,00 |
| 24.12.2024 | 40,20 | 40,39 | 39,45 | 39,88 | -0,70% | 1.405.551,00 |
| 23.12.2024 | 40,98 | 41,61 | 39,62 | 40,16 | -2,71% | 2.656.139,00 |
| 20.12.2024 | 41,24 | 41,68 | 40,92 | 41,28 | -0,19% | 5.400.364,00 |
| 19.12.2024 | 41,71 | 41,89 | 41,25 | 41,36 | 0,19% | 2.477.743,00 |
| 18.12.2024 | 42,36 | 42,68 | 41,25 | 41,28 | -3,42% | 2.010.012,00 |
| 17.12.2024 | 43,19 | 43,63 | 42,62 | 42,74 | -2,20% | 2.457.502,00 |
| 16.12.2024 | 44,49 | 44,94 | 43,69 | 43,70 | -2,85% | 3.095.736,00 |
| 13.12.2024 | 44,75 | 45,26 | 44,40 | 44,98 | 0,04% | 1.232.933,00 |
| 12.12.2024 | 45,16 | 45,49 | 44,70 | 44,96 | -0,04% | 2.031.177,00 |
| 11.12.2024 | 45,25 | 45,83 | 44,83 | 44,98 | -0,44% | 2.922.314,00 |
| 10.12.2024 | 45,15 | 45,31 | 44,50 | 45,18 | -0,09% | 3.680.613,00 |
| 09.12.2024 | 44,22 | 45,60 | 43,98 | 45,22 | 1,82% | 3.462.225,00 |
| 06.12.2024 | 45,14 | 45,41 | 44,13 | 44,41 | -2,14% | 3.632.739,00 |
| 05.12.2024 | 45,54 | 46,22 | 44,05 | 45,38 | 10,68% | 6.225.701,00 |
| 04.12.2024 | 40,84 | 41,39 | 40,52 | 41,00 | -0,94% | 2.775.257,00 |
| 03.12.2024 | 42,11 | 42,18 | 41,34 | 41,39 | -1,87% | 2.124.379,00 |
| 02.12.2024 | 42,00 | 42,39 | 41,44 | 42,18 | 0,24% | 2.064.768,00 |
| 29.11.2024 | 41,59 | 42,12 | 41,59 | 42,08 | 0,91% | 1.149.054,00 |
| 27.11.2024 | 41,58 | 42,21 | 41,37 | 41,70 | 0,80% | 2.266.387,00 |
| 26.11.2024 | 42,40 | 42,40 | 40,95 | 41,37 | -2,82% | 2.459.346,00 |
| 25.11.2024 | 41,98 | 43,65 | 41,98 | 42,57 | 2,90% | 3.648.426,00 |
| 22.11.2024 | 41,23 | 41,86 | 40,98 | 41,37 | 1,67% | 2.858.778,00 |
| 21.11.2024 | 40,70 | 40,97 | 40,25 | 40,69 | 0,97% | 1.858.347,00 |
| 20.11.2024 | 40,05 | 40,41 | 39,95 | 40,30 | 0,20% | 1.575.944,00 |
| 19.11.2024 | 40,22 | 40,48 | 39,98 | 40,22 | -0,47% | 1.944.935,00 |
| 18.11.2024 | 40,63 | 41,05 | 40,36 | 40,41 | -0,96% | 1.462.699,00 |
| 15.11.2024 | 40,95 | 41,46 | 40,60 | 40,80 | -0,49% | 2.387.894,00 |
| 14.11.2024 | 40,58 | 41,20 | 40,38 | 41,00 | 1,16% | 2.307.058,00 |
| 13.11.2024 | 40,42 | 40,58 | 40,08 | 40,53 | -0,32% | 2.043.129,00 |
| 12.11.2024 | 40,97 | 41,10 | 40,33 | 40,66 | -0,78% | 2.243.938,00 |
| 11.11.2024 | 40,96 | 41,47 | 40,77 | 40,98 | 0,52% | 3.302.147,00 |
| 08.11.2024 | 41,60 | 41,73 | 40,67 | 40,77 | -2,21% | 1.966.351,00 |
| 07.11.2024 | 41,96 | 42,37 | 41,56 | 41,69 | 0,10% | 2.033.479,00 |
| 06.11.2024 | 43,56 | 43,68 | 40,93 | 41,65 | -4,78% | 4.130.923,00 |
| 05.11.2024 | 43,51 | 43,81 | 43,23 | 43,74 | -0,11% | 1.414.825,00 |