28,340$
4,04%
Echtzeit-Aktienkurs Brown-Forman Corp
Bid:
Ask:
Aktienkurse zur Brown-Forman Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.10.2026 | 27,68 | 28,29 | 27,30 | 28,29 | 3,84% | 750.552,00 |
| 13.10.2026 | 26,95 | 27,48 | 26,88 | 27,24 | 1,49% | 1.481.797,00 |
| 12.10.2026 | 26,39 | 26,91 | 26,39 | 26,84 | 1,69% | 2.388.902,00 |
| 09.10.2026 | 26,38 | 26,58 | 26,27 | 26,40 | -0,57% | 965.859,00 |
| 08.10.2026 | 26,14 | 27,00 | 26,02 | 26,55 | 2,23% | 856.934,00 |
| 07.10.2026 | 26,35 | 26,66 | 25,93 | 25,97 | -1,59% | 76.748,00 |
| 06.10.2026 | 26,65 | 26,66 | 26,25 | 26,39 | 0,36% | 170.235,00 |
| 05.10.2026 | 25,90 | 26,41 | 25,70 | 26,29 | 0,46% | 111.647,00 |
| 02.10.2026 | 26,26 | 26,36 | 25,95 | 26,17 | 0,62% | 148.814,00 |
| 01.10.2026 | 26,06 | 26,39 | 25,78 | 26,01 | -0,76% | 94.687,00 |
| 30.09.2026 | 26,60 | 26,60 | 26,03 | 26,21 | -0,38% | 159.045,00 |
| 29.09.2026 | 25,78 | 26,31 | 25,71 | 26,31 | 1,11% | 108.382,00 |
| 28.09.2026 | 25,99 | 26,21 | 25,56 | 26,02 | -0,65% | 1.240.249,00 |
| 25.09.2026 | 26,00 | 26,31 | 25,91 | 26,19 | 0,71% | 383.688,00 |
| 24.09.2026 | 26,54 | 26,62 | 26,00 | 26,01 | -0,95% | 120.583,00 |
| 23.09.2026 | 26,56 | 26,63 | 26,04 | 26,26 | -1,13% | 110.898,00 |
| 22.09.2026 | 26,44 | 26,86 | 26,38 | 26,56 | 1,63% | 109.190,00 |
| 21.09.2026 | 26,03 | 26,38 | 25,71 | 26,13 | 0,62% | 124.109,00 |
| 18.09.2026 | 26,10 | 26,47 | 25,79 | 25,97 | -2,15% | 201.994,00 |
| 17.09.2026 | 25,90 | 26,73 | 25,85 | 26,54 | 2,99% | 199.025,00 |
| 16.09.2026 | 26,06 | 26,47 | 25,55 | 25,77 | -1,72% | 131.244,00 |
| 15.09.2026 | 26,02 | 26,41 | 25,95 | 26,22 | -0,08% | 164.167,00 |
| 14.09.2026 | 26,55 | 27,07 | 26,15 | 26,24 | 0,23% | 164.420,00 |
| 11.09.2026 | 26,79 | 26,79 | 26,11 | 26,18 | -1,60% | 155.440,00 |
| 10.09.2026 | 26,21 | 26,65 | 26,08 | 26,61 | 1,76% | 158.412,00 |
| 09.09.2026 | 26,31 | 26,69 | 26,08 | 26,15 | -0,97% | 113.297,00 |
| 08.09.2026 | 26,81 | 27,36 | 26,40 | 26,40 | -1,16% | 244.849,00 |
| 04.09.2026 | 27,39 | 27,55 | 26,54 | 26,71 | -2,91% | 240.521,00 |
| 03.09.2026 | 27,34 | 27,61 | 27,00 | 27,51 | 0,40% | 269.771,00 |
| 02.09.2026 | 26,36 | 27,87 | 26,36 | 27,40 | 4,14% | 466.794,00 |
| 01.09.2026 | 26,80 | 26,80 | 26,25 | 26,31 | -1,16% | 326.641,00 |
| 31.08.2026 | 27,15 | 27,16 | 26,50 | 26,62 | -2,20% | 138.548,00 |
| 28.08.2026 | 27,78 | 27,81 | 27,16 | 27,22 | -0,15% | 269.253,00 |
| 27.08.2026 | 27,62 | 27,88 | 27,15 | 27,26 | -2,82% | 315.637,00 |
| 26.08.2026 | 28,38 | 28,39 | 27,89 | 28,05 | -0,50% | 153.543,00 |
| 25.08.2026 | 28,39 | 28,51 | 28,01 | 28,19 | -1,85% | 211.527,00 |
| 24.08.2026 | 28,67 | 29,30 | 28,62 | 28,72 | 1,02% | 167.037,00 |
| 21.08.2026 | 28,22 | 28,48 | 28,08 | 28,43 | 0,14% | 305.538,00 |
| 20.08.2026 | 28,20 | 28,53 | 27,91 | 28,39 | -0,25% | 288.858,00 |
| 19.08.2026 | 27,54 | 28,73 | 27,52 | 28,46 | 4,69% | 387.019,00 |
| 18.08.2026 | 27,79 | 27,93 | 27,19 | 27,19 | -1,49% | 320.326,00 |
| 17.08.2026 | 27,96 | 27,97 | 27,42 | 27,60 | -2,87% | 136.846,00 |
| 14.08.2026 | 28,02 | 28,45 | 27,80 | 28,41 | 1,36% | 216.193,00 |
| 13.08.2026 | 28,20 | 28,52 | 27,83 | 28,03 | 0,39% | 183.160,00 |
| 12.08.2026 | 28,13 | 28,13 | 27,57 | 27,92 | -0,36% | 146.637,00 |
| 11.08.2026 | 27,77 | 28,08 | 27,67 | 28,02 | -0,60% | 301.954,00 |
| 10.08.2026 | 28,26 | 28,60 | 27,92 | 28,19 | -1,16% | 1.727.234,00 |
| 07.08.2026 | 28,31 | 28,70 | 28,24 | 28,52 | 0,88% | 2.219.964,00 |
| 06.08.2026 | 29,01 | 29,11 | 28,13 | 28,27 | -0,39% | 1.478.102,00 |
| 05.08.2026 | 28,71 | 28,71 | 28,08 | 28,38 | -0,32% | 1.674.710,00 |
| 04.08.2026 | 27,73 | 28,50 | 27,12 | 28,47 | 2,37% | 2.122.638,00 |
| 03.08.2026 | 28,84 | 29,31 | 27,80 | 27,81 | -3,20% | 2.190.201,00 |
| 31.07.2026 | 28,81 | 28,93 | 28,40 | 28,73 | -0,35% | 2.932.126,00 |
| 30.07.2026 | 28,90 | 29,16 | 28,35 | 28,83 | -2,34% | 2.217.292,00 |
| 29.07.2026 | 28,45 | 29,69 | 28,30 | 29,52 | 2,15% | 3.040.292,00 |
| 28.07.2026 | 28,00 | 29,36 | 27,86 | 28,90 | 5,47% | 6.495.172,00 |
| 27.07.2026 | 26,41 | 27,51 | 26,27 | 27,40 | 5,06% | 2.413.094,00 |
| 24.07.2026 | 25,81 | 26,21 | 25,69 | 26,08 | 1,48% | 1.128.210,00 |
| 23.07.2026 | 26,10 | 26,22 | 25,50 | 25,70 | -2,69% | 1.500.435,00 |
| 22.07.2026 | 26,65 | 26,70 | 26,18 | 26,41 | 0,46% | 1.468.727,00 |
| 21.07.2026 | 26,22 | 26,38 | 25,95 | 26,29 | -0,45% | 2.076.026,00 |
| 20.07.2026 | 25,70 | 26,59 | 25,45 | 26,41 | 3,24% | 2.661.717,00 |
| 17.07.2026 | 26,22 | 26,42 | 25,53 | 25,58 | -1,46% | 2.904.250,00 |
| 16.07.2026 | 25,38 | 26,03 | 25,21 | 25,96 | 3,55% | 2.662.310,00 |
| 15.07.2026 | 24,99 | 25,27 | 24,98 | 25,07 | -0,12% | 2.134.446,00 |
| 14.07.2026 | 26,04 | 26,04 | 24,90 | 25,10 | -4,38% | 3.233.064,00 |
| 13.07.2026 | 26,61 | 27,02 | 26,03 | 26,25 | 0,31% | 1.922.966,00 |
| 10.07.2026 | 25,53 | 26,31 | 25,39 | 26,17 | 3,77% | 2.245.238,00 |
| 09.07.2026 | 25,60 | 25,74 | 25,06 | 25,22 | -2,17% | 3.377.458,00 |
| 08.07.2026 | 26,13 | 26,14 | 25,69 | 25,78 | -0,50% | 1.757.408,00 |
| 07.07.2026 | 26,63 | 27,06 | 25,87 | 25,91 | 0,62% | 1.934.071,00 |
| 06.07.2026 | 25,75 | 25,92 | 25,00 | 25,75 | -1,57% | 2.904.545,00 |
| 02.07.2026 | 26,04 | 26,34 | 25,91 | 26,16 | 1,28% | 2.581.689,00 |
| 01.07.2026 | 26,47 | 26,95 | 25,58 | 25,83 | -3,08% | 2.855.476,00 |
| 30.06.2026 | 27,46 | 27,55 | 26,60 | 26,65 | -3,86% | 2.971.625,00 |
| 29.06.2026 | 27,80 | 28,07 | 27,48 | 27,72 | -0,86% | 2.423.327,00 |
| 26.06.2026 | 27,38 | 28,00 | 27,18 | 27,96 | 1,01% | 4.889.271,00 |
| 25.06.2026 | 27,30 | 28,00 | 27,02 | 27,68 | -0,43% | 3.223.047,00 |
| 24.06.2026 | 27,47 | 27,85 | 27,28 | 27,80 | 2,06% | 2.705.313,00 |
| 23.06.2026 | 27,33 | 27,69 | 27,15 | 27,24 | -0,07% | 2.294.273,00 |
| 22.06.2026 | 26,56 | 27,58 | 26,45 | 27,26 | 2,33% | 3.694.858,00 |
| 18.06.2026 | 25,88 | 26,85 | 25,61 | 26,64 | 4,43% | 7.148.262,00 |
| 17.06.2026 | 26,48 | 26,58 | 25,27 | 25,51 | -4,13% | 3.038.223,00 |
| 16.06.2026 | 27,03 | 27,23 | 26,47 | 26,61 | -1,22% | 2.146.952,00 |
| 15.06.2026 | 26,94 | 27,36 | 26,88 | 26,94 | -0,26% | 2.980.178,00 |
| 12.06.2026 | 26,77 | 27,08 | 26,45 | 27,01 | 1,24% | 2.186.599,00 |
| 11.06.2026 | 26,79 | 26,89 | 26,41 | 26,68 | 0,57% | 1.853.890,00 |
| 10.06.2026 | 26,51 | 26,75 | 26,30 | 26,53 | -0,75% | 2.245.616,00 |
| 09.06.2026 | 26,51 | 26,80 | 26,22 | 26,73 | 1,10% | 3.213.556,00 |
| 08.06.2026 | 26,50 | 26,83 | 25,92 | 26,44 | 1,07% | 3.202.938,00 |
| 05.06.2026 | 25,32 | 26,23 | 25,32 | 26,16 | 2,75% | 3.507.892,00 |
| 04.06.2026 | 25,33 | 26,17 | 24,86 | 25,46 | 2,83% | 4.349.660,00 |
| 03.06.2026 | 24,85 | 25,20 | 24,66 | 24,76 | -0,72% | 4.041.938,00 |
| 02.06.2026 | 25,13 | 25,26 | 24,74 | 24,94 | -0,87% | 2.552.409,00 |
| 01.06.2026 | 25,56 | 25,88 | 25,08 | 25,16 | -2,18% | 3.009.094,00 |
| 29.05.2026 | 25,57 | 26,05 | 25,56 | 25,72 | -0,92% | 2.757.579,00 |
| 28.05.2026 | 25,60 | 26,05 | 25,15 | 25,96 | 0,08% | 1.972.286,00 |
| 27.05.2026 | 25,70 | 26,32 | 25,66 | 25,94 | 2,21% | 2.530.514,00 |
| 26.05.2026 | 26,08 | 26,23 | 24,82 | 25,38 | -3,13% | 2.837.924,00 |
| 22.05.2026 | 25,98 | 26,24 | 25,56 | 26,20 | 0,61% | 1.732.797,00 |