20,570€
1,83%
Echtzeit-Aktienkurs Brown-Forman Corp
Bid:
Ask:
Aktienkurse zur Brown-Forman Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.03.2026 | 20,16 | 20,56 | 20,16 | 20,56 | 1,78% | 1.633,00 |
| 12.03.2026 | 20,81 | 21,04 | 20,20 | 20,20 | -3,90% | 4.168,00 |
| 11.03.2026 | 21,40 | 21,42 | 21,00 | 21,02 | -3,22% | 2.872,00 |
| 10.03.2026 | 21,44 | 21,97 | 21,40 | 21,72 | 1,35% | 1.024,00 |
| 09.03.2026 | 21,20 | 21,57 | 20,40 | 21,43 | -1,11% | 2.782,00 |
| 06.03.2026 | 22,44 | 22,74 | 21,66 | 21,67 | -4,45% | 5.960,00 |
| 05.03.2026 | 22,61 | 23,05 | 22,26 | 22,68 | 1,34% | 1.590,00 |
| 04.03.2026 | 25,03 | 26,08 | 21,75 | 22,38 | -8,50% | 7.838,00 |
| 03.03.2026 | 24,12 | 24,60 | 24,12 | 24,46 | -0,89% | 201,00 |
| 02.03.2026 | 24,22 | 24,82 | 24,22 | 24,68 | -0,84% | 887,00 |
| 27.02.2026 | 24,47 | 24,89 | 24,45 | 24,89 | 2,98% | 1.010,00 |
| 26.02.2026 | 23,63 | 24,19 | 23,63 | 24,17 | 2,85% | 1.437,00 |
| 25.02.2026 | 25,92 | 25,92 | 23,48 | 23,50 | -8,88% | 3.796,00 |
| 24.02.2026 | 25,56 | 25,90 | 25,46 | 25,79 | 0,04% | 683,00 |
| 23.02.2026 | 25,34 | 25,78 | 25,10 | 25,78 | 3,33% | 1.248,00 |
| 20.02.2026 | 24,95 | 24,95 | 24,94 | 24,95 | 0,56% | 601,00 |
| 19.02.2026 | 24,82 | 24,96 | 24,79 | 24,81 | 0,12% | 66,00 |
| 18.02.2026 | 24,20 | 24,78 | 24,20 | 24,78 | 0,98% | 659,00 |
| 17.02.2026 | 25,35 | 25,35 | 24,54 | 24,54 | -2,39% | 976,00 |
| 16.02.2026 | 25,52 | 25,56 | 25,14 | 25,14 | -0,32% | 149,00 |
| 13.02.2026 | 25,95 | 25,96 | 24,86 | 25,22 | -2,13% | 2.870,00 |
| 12.02.2026 | 25,49 | 25,77 | 25,15 | 25,77 | 2,02% | 6.577,00 |
| 11.02.2026 | 24,93 | 25,50 | 24,63 | 25,26 | 0,44% | 1.620,00 |
| 10.02.2026 | 24,70 | 25,15 | 24,70 | 25,15 | 2,40% | 1.592,00 |
| 09.02.2026 | 24,79 | 25,06 | 24,49 | 24,56 | -0,61% | 2.040,00 |
| 06.02.2026 | 24,67 | 24,85 | 24,38 | 24,71 | 1,06% | 2.519,00 |
| 05.02.2026 | 24,57 | 25,02 | 24,40 | 24,45 | -1,25% | 1.486,00 |
| 04.02.2026 | 23,65 | 25,09 | 23,65 | 24,76 | 5,09% | 600,00 |
| 03.02.2026 | 23,12 | 24,09 | 23,09 | 23,56 | 2,48% | 606,00 |
| 02.02.2026 | 22,91 | 23,20 | 22,63 | 22,99 | 1,05% | 2.449,00 |
| 30.01.2026 | 22,45 | 22,75 | 22,45 | 22,75 | 1,74% | 1.265,00 |
| 29.01.2026 | 22,07 | 22,47 | 21,82 | 22,36 | -0,04% | 1.449,00 |
| 28.01.2026 | 22,37 | 22,37 | 22,37 | 22,37 | 0,09% | 103,00 |
| 27.01.2026 | 23,19 | 23,31 | 22,28 | 22,35 | -2,87% | 3.453,00 |
| 26.01.2026 | 23,34 | 23,34 | 23,01 | 23,01 | -1,37% | 468,00 |
| 23.01.2026 | 23,93 | 23,93 | 23,27 | 23,33 | -1,81% | 1.155,00 |
| 22.01.2026 | 23,70 | 24,00 | 23,70 | 23,76 | 0,51% | 3.669,00 |
| 21.01.2026 | 23,13 | 23,64 | 23,11 | 23,64 | 2,20% | 1.254,00 |
| 20.01.2026 | 22,24 | 23,13 | 22,01 | 23,13 | 3,35% | 946,00 |
| 19.01.2026 | 22,33 | 22,49 | 22,10 | 22,38 | -2,14% | 1.421,00 |
| 16.01.2026 | 23,54 | 23,58 | 22,74 | 22,87 | -2,39% | 1.650,00 |
| 15.01.2026 | 23,50 | 23,50 | 23,08 | 23,43 | -0,13% | 339,00 |
| 14.01.2026 | 22,66 | 23,50 | 22,63 | 23,46 | 3,48% | 4.688,00 |
| 13.01.2026 | 22,88 | 23,11 | 22,40 | 22,67 | -0,04% | 2.436,00 |
| 12.01.2026 | 22,23 | 22,86 | 22,15 | 22,68 | 2,02% | 6.493,00 |
| 09.01.2026 | 22,17 | 22,32 | 22,07 | 22,23 | 1,18% | 952,00 |
| 08.01.2026 | 21,75 | 22,49 | 21,73 | 21,97 | 1,15% | 4.049,00 |
| 07.01.2026 | 22,40 | 22,69 | 21,72 | 21,72 | -2,82% | 2.773,00 |
| 06.01.2026 | 22,14 | 22,40 | 21,98 | 22,35 | 1,54% | 716,00 |
| 05.01.2026 | 22,25 | 22,45 | 22,01 | 22,01 | -1,65% | 3.316,00 |
| 02.01.2026 | 22,32 | 22,49 | 22,02 | 22,38 | 0,18% | 1.306,00 |
| 30.12.2025 | 22,06 | 22,39 | 22,05 | 22,34 | 0,49% | 1.234,00 |
| 29.12.2025 | 22,59 | 22,59 | 22,11 | 22,23 | -1,72% | 2.487,00 |
| 23.12.2025 | 24,01 | 24,01 | 22,60 | 22,62 | -5,99% | 4.482,00 |
| 22.12.2025 | 24,48 | 24,48 | 23,87 | 24,06 | -2,12% | 1.733,00 |
| 19.12.2025 | 24,77 | 24,89 | 24,58 | 24,58 | -0,28% | 617,00 |
| 18.12.2025 | 24,79 | 24,84 | 24,65 | 24,65 | -0,12% | 757,00 |
| 17.12.2025 | 25,90 | 26,12 | 24,52 | 24,68 | -6,02% | 3.612,00 |
| 16.12.2025 | 25,57 | 26,35 | 25,57 | 26,26 | -0,53% | 1.807,00 |
| 15.12.2025 | 26,46 | 26,52 | 26,18 | 26,40 | 0,38% | 764,00 |
| 12.12.2025 | 26,09 | 26,70 | 26,09 | 26,30 | 0,54% | 1.642,00 |
| 11.12.2025 | 25,87 | 26,44 | 25,87 | 26,16 | 1,00% | 1.179,00 |
| 10.12.2025 | 25,61 | 25,97 | 25,61 | 25,90 | 1,41% | 653,00 |
| 09.12.2025 | 25,81 | 26,37 | 25,54 | 25,54 | -1,39% | 1.677,00 |
| 08.12.2025 | 25,63 | 26,12 | 25,63 | 25,90 | -0,92% | 1.404,00 |
| 05.12.2025 | 25,45 | 26,14 | 24,98 | 26,14 | 2,43% | 1.296,00 |
| 04.12.2025 | 25,67 | 26,96 | 24,82 | 25,52 | -1,31% | 2.526,00 |
| 03.12.2025 | 25,54 | 26,08 | 25,54 | 25,86 | 0,54% | 1.302,00 |
| 02.12.2025 | 25,40 | 25,75 | 25,38 | 25,72 | -1,08% | 733,00 |
| 01.12.2025 | 24,96 | 26,00 | 24,82 | 26,00 | 3,42% | 1.319,00 |
| 28.11.2025 | 24,65 | 25,31 | 24,59 | 25,14 | 1,21% | 950,00 |
| 27.11.2025 | 24,87 | 24,87 | 24,59 | 24,84 | -0,04% | 392,00 |
| 26.11.2025 | 24,93 | 24,93 | 24,80 | 24,85 | 0,93% | 530,00 |
| 25.11.2025 | 24,61 | 25,00 | 24,61 | 24,62 | -1,08% | 1.257,00 |
| 24.11.2025 | 24,90 | 25,00 | 24,60 | 24,89 | -0,28% | 2.606,00 |
| 21.11.2025 | 24,49 | 24,96 | 24,49 | 24,96 | 3,06% | 439,00 |
| 20.11.2025 | 24,00 | 24,29 | 23,43 | 24,22 | 1,81% | 1.014,00 |
| 19.11.2025 | 23,76 | 24,13 | 23,61 | 23,79 | -0,17% | 679,00 |
| 18.11.2025 | 23,93 | 24,03 | 23,43 | 23,83 | -0,83% | 1.145,00 |
| 17.11.2025 | 24,21 | 24,43 | 23,99 | 24,03 | 0,42% | 2.882,00 |
| 14.11.2025 | 24,03 | 24,09 | 23,93 | 23,93 | -0,58% | 269,00 |
| 13.11.2025 | 23,66 | 24,14 | 23,66 | 24,07 | 0,50% | 933,00 |
| 12.11.2025 | 23,95 | 24,27 | 23,85 | 23,95 | -0,17% | 634,00 |
| 11.11.2025 | 23,50 | 23,99 | 23,50 | 23,99 | 1,83% | 274,00 |
| 10.11.2025 | 22,92 | 23,56 | 22,92 | 23,56 | 2,48% | 400,00 |
| 07.11.2025 | 22,91 | 23,41 | 22,91 | 22,99 | 0,00% | 680,00 |
| 06.11.2025 | 23,61 | 23,63 | 22,99 | 22,99 | -3,28% | 543,00 |
| 05.11.2025 | 23,72 | 24,00 | 23,69 | 23,77 | -0,71% | 731,00 |
| 04.11.2025 | 23,82 | 24,23 | 23,32 | 23,94 | -0,42% | 8.763,00 |
| 03.11.2025 | 23,75 | 24,04 | 23,46 | 24,04 | 1,69% | 1.807,00 |
| 31.10.2025 | 23,14 | 23,65 | 22,83 | 23,64 | 2,07% | 424,00 |
| 30.10.2025 | 23,05 | 23,38 | 23,00 | 23,16 | -1,19% | 1.279,00 |
| 29.10.2025 | 24,38 | 24,39 | 23,43 | 23,44 | -3,82% | 1.325,00 |
| 28.10.2025 | 24,30 | 24,48 | 24,30 | 24,37 | -0,89% | 1.611,00 |
| 27.10.2025 | 24,42 | 24,59 | 24,08 | 24,59 | 1,61% | 712,00 |
| 24.10.2025 | 24,11 | 24,20 | 24,05 | 24,20 | 0,29% | 266,00 |
| 23.10.2025 | 24,31 | 24,32 | 24,13 | 24,13 | -1,11% | 437,00 |
| 22.10.2025 | 24,93 | 24,93 | 24,40 | 24,40 | -0,77% | 3.222,00 |
| 21.10.2025 | 25,06 | 25,06 | 24,59 | 24,59 | -0,89% | 1.384,00 |
| 20.10.2025 | 24,83 | 25,04 | 24,79 | 24,81 | 1,68% | 1.836,00 |