45,760$
1,53%
Echtzeit-Aktienkurs Brown-Forman Corp
Bid:
Ask:
Aktienkurse zur Brown-Forman Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.07.2024 | 45,00 | 45,86 | 44,62 | 45,77 | 1,55% | 1.392.608,00 |
| 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 |
| 24.05.2024 | 46,49 | 46,56 | 45,67 | 45,76 | -1,21% | 1.409.237,00 |
| 23.05.2024 | 46,78 | 46,78 | 46,04 | 46,32 | -1,57% | 1.749.029,00 |
| 22.05.2024 | 47,09 | 47,54 | 46,61 | 47,06 | -0,53% | 1.485.095,00 |
| 21.05.2024 | 47,13 | 47,43 | 46,85 | 47,31 | 0,19% | 1.321.287,00 |
| 20.05.2024 | 48,24 | 48,27 | 47,03 | 47,22 | -2,58% | 1.450.782,00 |
| 17.05.2024 | 48,76 | 48,76 | 48,05 | 48,47 | -0,45% | 1.194.276,00 |
| 16.05.2024 | 47,75 | 48,76 | 47,45 | 48,69 | 2,38% | 1.646.588,00 |
| 15.05.2024 | 48,70 | 48,79 | 47,41 | 47,56 | -2,58% | 2.148.928,00 |
| 14.05.2024 | 49,48 | 49,55 | 48,12 | 48,82 | -0,61% | 1.341.725,00 |
| 13.05.2024 | 49,12 | 49,41 | 48,93 | 49,12 | 0,00% | 2.745.060,00 |
| 10.05.2024 | 48,26 | 49,18 | 48,06 | 49,12 | 1,78% | 1.445.602,00 |
| 09.05.2024 | 47,75 | 48,28 | 47,69 | 48,26 | 1,47% | 1.577.999,00 |
| 08.05.2024 | 47,24 | 47,60 | 46,88 | 47,56 | 0,11% | 1.506.435,00 |
| 07.05.2024 | 47,30 | 47,56 | 46,90 | 47,51 | 1,26% | 1.052.665,00 |
| 06.05.2024 | 48,25 | 48,30 | 46,86 | 46,92 | -2,09% | 1.402.537,00 |
| 03.05.2024 | 48,11 | 48,60 | 47,62 | 47,92 | 0,91% | 1.338.235,00 |
| 02.05.2024 | 47,60 | 47,70 | 47,32 | 47,49 | 0,38% | 1.178.253,00 |
| 01.05.2024 | 47,50 | 47,83 | 47,06 | 47,31 | -1,13% | 1.589.645,00 |
| 30.04.2024 | 48,50 | 48,70 | 47,65 | 47,85 | -1,73% | 2.895.535,00 |
| 29.04.2024 | 48,13 | 48,86 | 48,13 | 48,69 | 1,16% | 1.371.415,00 |
| 26.04.2024 | 48,12 | 48,53 | 47,93 | 48,13 | 0,04% | 998.692,00 |
| 25.04.2024 | 48,98 | 49,00 | 47,84 | 48,11 | -1,84% | 1.667.280,00 |
| 24.04.2024 | 49,00 | 49,14 | 48,53 | 49,01 | -0,77% | 1.641.378,00 |
| 23.04.2024 | 49,06 | 49,51 | 48,90 | 49,39 | 0,49% | 1.419.875,00 |
| 22.04.2024 | 49,35 | 49,39 | 48,75 | 49,15 | 0,18% | 1.657.382,00 |
| 19.04.2024 | 49,00 | 49,63 | 48,93 | 49,06 | 0,16% | 2.407.659,00 |
| 18.04.2024 | 49,07 | 49,24 | 48,74 | 48,98 | -0,33% | 1.827.373,00 |
| 17.04.2024 | 48,95 | 49,33 | 48,83 | 49,14 | 0,88% | 2.127.373,00 |
| 16.04.2024 | 49,41 | 49,74 | 48,45 | 48,71 | -1,38% | 2.824.522,00 |
| 15.04.2024 | 49,96 | 50,06 | 49,16 | 49,39 | -0,08% | 2.056.394,00 |
| 12.04.2024 | 50,04 | 50,33 | 49,21 | 49,43 | -1,94% | 2.226.535,00 |
| 11.04.2024 | 50,41 | 50,83 | 50,01 | 50,41 | 0,82% | 3.577.398,00 |
| 10.04.2024 | 50,34 | 50,50 | 49,72 | 50,00 | -1,81% | 1.066.362,00 |
| 09.04.2024 | 50,91 | 51,11 | 50,74 | 50,92 | 0,53% | 855.979,00 |
| 08.04.2024 | 50,92 | 51,15 | 50,60 | 50,65 | -0,65% | 1.411.732,00 |
| 05.04.2024 | 51,08 | 51,17 | 50,65 | 50,98 | -0,86% | 1.520.199,00 |
| 04.04.2024 | 52,00 | 52,24 | 51,23 | 51,42 | -0,81% | 1.622.600,00 |
| 03.04.2024 | 50,86 | 52,04 | 50,74 | 51,84 | 1,67% | 2.083.746,00 |
| 02.04.2024 | 51,33 | 51,34 | 50,50 | 50,99 | -0,06% | 1.978.421,00 |
| 01.04.2024 | 51,31 | 51,41 | 51,01 | 51,02 | -1,16% | 1.516.447,00 |
| 28.03.2024 | 52,31 | 52,45 | 51,60 | 51,62 | -0,81% | 1.765.591,00 |
| 27.03.2024 | 51,26 | 52,07 | 51,09 | 52,04 | 2,04% | 2.118.683,00 |
| 26.03.2024 | 51,27 | 51,32 | 50,70 | 51,00 | 0,28% | 1.477.705,00 |
| 25.03.2024 | 51,14 | 51,27 | 50,50 | 50,86 | -0,08% | 1.634.644,00 |
| 22.03.2024 | 51,60 | 51,71 | 50,89 | 50,90 | -1,43% | 1.380.431,00 |
| 21.03.2024 | 52,44 | 52,67 | 51,62 | 51,64 | -1,17% | 1.662.517,00 |
| 20.03.2024 | 52,31 | 52,59 | 51,86 | 52,25 | -0,17% | 1.971.643,00 |
| 19.03.2024 | 52,24 | 52,64 | 51,90 | 52,34 | -0,17% | 2.315.052,00 |
| 18.03.2024 | 53,39 | 53,50 | 52,41 | 52,43 | -2,40% | 2.107.132,00 |
| 15.03.2024 | 52,76 | 54,02 | 52,76 | 53,72 | 0,77% | 2.931.933,00 |
| 14.03.2024 | 54,02 | 54,05 | 52,95 | 53,31 | -1,86% | 1.792.555,00 |
| 13.03.2024 | 54,39 | 54,71 | 54,11 | 54,32 | -0,02% | 1.455.670,00 |
| 12.03.2024 | 55,13 | 55,28 | 54,24 | 54,33 | -1,50% | 1.407.496,00 |
| 11.03.2024 | 54,51 | 55,38 | 54,51 | 55,16 | 1,36% | 1.824.221,00 |
| 08.03.2024 | 54,83 | 55,15 | 54,19 | 54,42 | -0,33% | 2.227.538,00 |
| 07.03.2024 | 56,26 | 56,34 | 54,01 | 54,60 | -3,07% | 2.994.722,00 |
| 06.03.2024 | 56,65 | 57,10 | 54,37 | 56,33 | -7,32% | 4.177.733,00 |
| 05.03.2024 | 60,42 | 60,97 | 60,16 | 60,78 | 0,86% | 2.655.255,00 |