45,755€
0,52%
Echtzeit-Aktienkurs Brown-Forman Corp
Bid:
Ask:
Aktienkurse zur Brown-Forman Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.10.2024 | 45,67 | 45,74 | 45,63 | 45,69 | 0,37% | 628,00 |
| 16.10.2024 | 45,30 | 45,52 | 45,17 | 45,52 | 0,50% | 355,00 |
| 15.10.2024 | 44,77 | 45,40 | 43,96 | 45,30 | 2,32% | - |
| 14.10.2024 | 43,91 | 44,27 | 43,91 | 44,27 | 0,27% | 287,00 |
| 11.10.2024 | 43,49 | 44,15 | 43,49 | 44,15 | 2,47% | 35,00 |
| 10.10.2024 | 42,39 | 43,24 | 42,26 | 43,09 | 1,09% | - |
| 09.10.2024 | 42,84 | 42,89 | 42,62 | 42,62 | 0,33% | 231,00 |
| 08.10.2024 | 42,56 | 42,56 | 42,48 | 42,48 | -0,52% | 16,00 |
| 07.10.2024 | 43,24 | 43,24 | 42,64 | 42,70 | -1,18% | 1.337,00 |
| 04.10.2024 | 43,47 | 43,90 | 43,20 | 43,21 | 0,26% | 949,00 |
| 03.10.2024 | 43,77 | 43,87 | 42,92 | 43,10 | -1,73% | 478,00 |
| 02.10.2024 | 44,07 | 44,14 | 43,58 | 43,86 | -0,77% | 136,00 |
| 01.10.2024 | 44,37 | 44,37 | 43,20 | 44,20 | 0,18% | 3.480,00 |
| 30.09.2024 | 43,53 | 44,12 | 42,55 | 44,12 | 2,11% | 1.520,00 |
| 27.09.2024 | 42,90 | 43,21 | 42,84 | 43,21 | 1,46% | 435,00 |
| 26.09.2024 | 41,22 | 42,59 | 41,00 | 42,59 | 3,25% | 986,00 |
| 25.09.2024 | 42,09 | 42,13 | 41,25 | 41,25 | -2,46% | 230,00 |
| 24.09.2024 | 42,05 | 42,39 | 42,05 | 42,29 | -0,17% | 147,00 |
| 23.09.2024 | 41,86 | 42,72 | 41,52 | 42,36 | 1,66% | 430,00 |
| 20.09.2024 | 42,49 | 42,79 | 41,67 | 41,67 | -3,05% | 438,00 |
| 19.09.2024 | 43,44 | 43,44 | 42,98 | 42,98 | 1,20% | 226,00 |
| 18.09.2024 | 42,63 | 42,63 | 42,32 | 42,47 | -0,96% | 609,00 |
| 17.09.2024 | 41,72 | 43,00 | 41,72 | 42,88 | 2,14% | 113,00 |
| 16.09.2024 | 42,02 | 42,21 | 41,96 | 41,98 | 1,43% | 168,00 |
| 13.09.2024 | 41,39 | 41,39 | 41,39 | 41,39 | -0,46% | 50,00 |
| 12.09.2024 | 41,51 | 41,58 | 41,51 | 41,58 | 0,53% | 95,00 |
| 11.09.2024 | 41,36 | 41,36 | 41,36 | 41,36 | -0,77% | 25,00 |
| 10.09.2024 | 41,68 | 41,68 | 41,68 | 41,68 | -1,70% | 1,00 |
| 09.09.2024 | 41,16 | 42,40 | 40,87 | 42,40 | 4,74% | 735,00 |
| 06.09.2024 | 40,39 | 40,63 | 40,39 | 40,48 | -1,12% | 282,00 |
| 05.09.2024 | 40,62 | 41,28 | 40,62 | 40,94 | -0,99% | 341,00 |
| 04.09.2024 | 41,26 | 41,35 | 41,26 | 41,35 | -0,05% | 162,00 |
| 03.09.2024 | 40,60 | 41,83 | 40,60 | 41,37 | 1,35% | 1.320,00 |
| 02.09.2024 | 41,29 | 41,29 | 40,82 | 40,82 | -1,04% | 245,00 |
| 30.08.2024 | 40,86 | 41,25 | 40,86 | 41,25 | -0,36% | 325,00 |
| 29.08.2024 | 40,97 | 41,40 | 39,46 | 41,40 | 2,20% | 2.139,00 |
| 28.08.2024 | 40,68 | 40,68 | 40,51 | 40,51 | 1,28% | 125,00 |
| 27.08.2024 | 40,40 | 40,89 | 39,93 | 40,00 | -2,61% | 250,00 |
| 26.08.2024 | 41,07 | 41,07 | 41,07 | 41,07 | 1,36% | 70,00 |
| 23.08.2024 | 40,90 | 40,90 | 40,50 | 40,52 | -0,02% | 92,00 |
| 22.08.2024 | 40,83 | 40,83 | 40,36 | 40,53 | 0,50% | 226,00 |
| 21.08.2024 | 40,34 | 40,51 | 40,16 | 40,33 | 0,37% | 457,00 |
| 20.08.2024 | 40,73 | 41,49 | 40,04 | 40,18 | -1,03% | 865,00 |
| 19.08.2024 | 41,07 | 41,46 | 40,60 | 40,60 | -0,90% | 868,00 |
| 16.08.2024 | 41,00 | 41,00 | 40,80 | 40,97 | -0,07% | 245,00 |
| 15.08.2024 | 40,28 | 41,12 | 40,28 | 41,00 | 1,06% | 874,00 |
| 14.08.2024 | 40,62 | 40,62 | 40,12 | 40,57 | 0,17% | 174,00 |
| 13.08.2024 | 40,11 | 40,50 | 40,11 | 40,50 | 0,25% | 122,00 |
| 12.08.2024 | 40,93 | 40,93 | 40,34 | 40,40 | -0,62% | 213,00 |
| 09.08.2024 | 41,00 | 41,00 | 40,48 | 40,65 | -0,39% | 219,00 |
| 08.08.2024 | 40,59 | 40,83 | 40,51 | 40,81 | -1,11% | 333,00 |
| 07.08.2024 | 40,85 | 41,51 | 40,55 | 41,27 | 0,19% | 1.869,00 |
| 06.08.2024 | 41,10 | 41,19 | 41,10 | 41,19 | 0,96% | 430,00 |
| 05.08.2024 | 38,71 | 41,51 | 38,71 | 40,80 | -1,09% | 1.011,00 |
| 02.08.2024 | 40,84 | 41,54 | 40,57 | 41,25 | -0,84% | 829,00 |
| 01.08.2024 | 42,03 | 42,03 | 41,28 | 41,60 | 0,27% | 983,00 |
| 31.07.2024 | 40,97 | 41,49 | 40,97 | 41,49 | 1,02% | 239,00 |
| 30.07.2024 | 41,59 | 41,59 | 40,61 | 41,07 | -1,20% | 1.313,00 |
| 29.07.2024 | 42,62 | 42,62 | 41,57 | 41,57 | -1,19% | 3.559,00 |
| 26.07.2024 | 42,23 | 42,23 | 41,50 | 42,07 | 1,57% | 189,00 |
| 25.07.2024 | 40,07 | 41,89 | 39,78 | 41,42 | 2,80% | 2.206,00 |
| 24.07.2024 | 39,70 | 40,31 | 39,70 | 40,29 | 0,40% | 658,00 |
| 23.07.2024 | 40,10 | 40,31 | 40,10 | 40,13 | 1,11% | 219,00 |
| 22.07.2024 | 39,74 | 40,25 | 39,68 | 39,69 | 0,15% | 365,00 |
| 19.07.2024 | 40,45 | 40,45 | 39,63 | 39,63 | -3,34% | 1.040,00 |
| 18.07.2024 | 40,99 | 41,00 | 40,88 | 41,00 | 0,61% | 156,00 |
| 17.07.2024 | 40,11 | 40,91 | 39,63 | 40,75 | 1,88% | 869,00 |
| 16.07.2024 | 40,31 | 40,31 | 40,00 | 40,00 | -1,53% | 160,00 |
| 15.07.2024 | 41,10 | 41,33 | 40,25 | 40,62 | -0,07% | 613,00 |
| 12.07.2024 | 39,79 | 40,65 | 39,79 | 40,65 | 2,06% | 158,00 |
| 11.07.2024 | 39,51 | 40,79 | 39,51 | 39,83 | 0,84% | 418,00 |
| 10.07.2024 | 38,10 | 39,50 | 38,01 | 39,50 | 2,46% | 6.101,00 |
| 09.07.2024 | 39,10 | 39,37 | 38,44 | 38,55 | -0,10% | 419,00 |
| 08.07.2024 | 39,29 | 39,31 | 38,20 | 38,59 | -0,39% | 3.527,00 |
| 05.07.2024 | 39,10 | 40,00 | 38,60 | 38,74 | -1,90% | 2.639,00 |
| 04.07.2024 | 39,44 | 39,54 | 39,44 | 39,49 | 0,89% | 280,00 |
| 03.07.2024 | 39,78 | 39,78 | 38,90 | 39,14 | -1,29% | 1.127,00 |
| 02.07.2024 | 39,30 | 39,65 | 39,06 | 39,65 | 0,33% | 2.345,00 |
| 01.07.2024 | 40,50 | 40,51 | 39,45 | 39,52 | -1,45% | 2.225,00 |
| 28.06.2024 | 40,78 | 40,78 | 40,10 | 40,10 | -1,21% | 336,00 |
| 27.06.2024 | 40,27 | 40,59 | 40,10 | 40,59 | 0,07% | 1.172,00 |
| 26.06.2024 | 40,68 | 40,68 | 40,40 | 40,56 | 0,45% | 1.508,00 |
| 25.06.2024 | 41,00 | 41,00 | 40,38 | 40,38 | -0,30% | 472,00 |
| 24.06.2024 | 40,95 | 40,99 | 40,50 | 40,50 | -0,07% | 204,00 |
| 21.06.2024 | 40,66 | 40,95 | 40,50 | 40,53 | 0,37% | 512,00 |
| 20.06.2024 | 40,87 | 40,88 | 40,25 | 40,38 | -0,66% | 316,00 |
| 19.06.2024 | 40,77 | 40,77 | 40,25 | 40,65 | -0,15% | 215,00 |
| 18.06.2024 | 40,97 | 41,43 | 40,01 | 40,71 | -0,95% | 467,00 |
| 17.06.2024 | 41,50 | 41,50 | 40,54 | 41,10 | 0,83% | 345,00 |
| 14.06.2024 | 39,98 | 40,76 | 39,32 | 40,76 | 2,41% | 1.278,00 |
| 13.06.2024 | 40,02 | 40,15 | 39,15 | 39,80 | 0,76% | 1.011,00 |
| 12.06.2024 | 40,51 | 41,50 | 39,50 | 39,50 | -1,67% | 3.817,00 |
| 11.06.2024 | 40,01 | 40,45 | 39,35 | 40,17 | 0,12% | 4.040,00 |
| 10.06.2024 | 41,05 | 41,05 | 39,69 | 40,12 | -1,38% | 1.740,00 |
| 07.06.2024 | 40,44 | 40,97 | 40,02 | 40,68 | 1,29% | 604,00 |
| 06.06.2024 | 39,76 | 40,78 | 39,51 | 40,16 | 1,16% | 4.541,00 |
| 05.06.2024 | 42,41 | 43,63 | 39,47 | 39,70 | -5,75% | 2.834,00 |
| 04.06.2024 | 42,47 | 42,58 | 42,12 | 42,12 | -0,21% | 910,00 |
| 03.06.2024 | 42,68 | 42,96 | 41,93 | 42,21 | -0,05% | 759,00 |
| 31.05.2024 | 40,91 | 42,23 | 40,42 | 42,23 | 3,18% | 4.168,00 |