25,500€
-1,39%
Echtzeit-Aktienkurs Brown-Forman Corp
Bid:
Ask:
Aktienkurse zur Brown-Forman Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 17.10.2025 | 23,56 | 24,56 | 23,56 | 24,40 | 1,29% | 1.508,00 |
| 16.10.2025 | 23,50 | 24,19 | 23,50 | 24,09 | 2,69% | 1.620,00 |
| 15.10.2025 | 23,90 | 23,92 | 22,98 | 23,46 | -1,01% | 1.848,00 |
| 14.10.2025 | 23,25 | 23,70 | 23,20 | 23,70 | -0,04% | 469,00 |
| 13.10.2025 | 23,35 | 23,71 | 23,35 | 23,71 | 2,86% | 1.094,00 |
| 10.10.2025 | 23,83 | 23,88 | 23,05 | 23,05 | -2,74% | 756,00 |
| 09.10.2025 | 24,08 | 24,09 | 23,70 | 23,70 | -1,13% | 5.535,00 |
| 08.10.2025 | 24,09 | 24,15 | 23,87 | 23,97 | 0,17% | 174,00 |
| 07.10.2025 | 23,75 | 23,93 | 23,54 | 23,93 | 1,48% | 686,00 |
| 06.10.2025 | 24,03 | 24,09 | 23,46 | 23,58 | -1,50% | 818,00 |
| 03.10.2025 | 23,55 | 23,94 | 23,55 | 23,94 | 1,27% | 919,00 |
| 02.10.2025 | 23,48 | 24,68 | 22,91 | 23,64 | 0,51% | 4.497,00 |
| 01.10.2025 | 22,95 | 23,55 | 22,94 | 23,52 | 1,82% | 1.664,00 |
| 30.09.2025 | 23,14 | 23,24 | 22,90 | 23,10 | -0,52% | 899,00 |
| 29.09.2025 | 23,12 | 23,42 | 22,90 | 23,22 | 0,74% | 1.514,00 |
| 26.09.2025 | 23,17 | 23,17 | 22,94 | 23,05 | -1,03% | 328,00 |
| 25.09.2025 | 23,67 | 24,14 | 23,29 | 23,29 | 1,00% | 2.001,00 |
| 24.09.2025 | 22,81 | 23,06 | 22,61 | 23,06 | 1,18% | 674,00 |
| 23.09.2025 | 22,92 | 23,00 | 22,62 | 22,79 | -0,78% | 322,00 |
| 22.09.2025 | 23,41 | 23,62 | 22,76 | 22,97 | -2,01% | 1.916,00 |
| 19.09.2025 | 23,22 | 23,44 | 23,21 | 23,44 | 0,34% | 825,00 |
| 18.09.2025 | 23,53 | 23,55 | 23,36 | 23,36 | 0,34% | 810,00 |
| 17.09.2025 | 23,16 | 23,42 | 23,16 | 23,28 | 0,78% | 1.377,00 |
| 16.09.2025 | 23,38 | 23,38 | 22,93 | 23,10 | -0,13% | 1.055,00 |
| 15.09.2025 | 23,34 | 23,64 | 23,10 | 23,13 | -0,81% | 1.257,00 |
| 12.09.2025 | 23,46 | 23,58 | 23,00 | 23,32 | -0,85% | 1.382,00 |
| 11.09.2025 | 23,20 | 23,54 | 23,18 | 23,52 | 0,81% | 1.276,00 |
| 10.09.2025 | 23,57 | 23,71 | 23,30 | 23,33 | -0,72% | 1.876,00 |
| 09.09.2025 | 23,70 | 23,94 | 23,43 | 23,50 | 0,30% | 820,00 |
| 08.09.2025 | 24,83 | 24,84 | 23,43 | 23,43 | -4,41% | 1.088,00 |
| 05.09.2025 | 24,19 | 24,51 | 24,04 | 24,51 | 1,49% | 542,00 |
| 04.09.2025 | 24,35 | 24,35 | 24,15 | 24,15 | -0,29% | 330,00 |
| 03.09.2025 | 24,66 | 24,96 | 24,22 | 24,22 | -3,12% | 2.249,00 |
| 02.09.2025 | 25,66 | 25,87 | 24,80 | 25,00 | -2,99% | 2.784,00 |
| 01.09.2025 | 25,51 | 25,77 | 25,51 | 25,77 | 1,86% | 152,00 |
| 29.08.2025 | 24,54 | 25,30 | 24,54 | 25,30 | 1,77% | 409,00 |
| 28.08.2025 | 26,33 | 27,22 | 24,66 | 24,86 | -3,83% | 3.892,00 |
| 27.08.2025 | 25,87 | 25,92 | 25,57 | 25,85 | 1,13% | 274,00 |
| 26.08.2025 | 26,78 | 26,99 | 25,33 | 25,56 | -4,20% | 1.893,00 |
| 25.08.2025 | 26,78 | 26,78 | 26,41 | 26,68 | 1,10% | 1.794,00 |
| 22.08.2025 | 26,44 | 26,44 | 26,20 | 26,39 | 0,96% | 90,00 |
| 21.08.2025 | 26,30 | 26,30 | 25,80 | 26,14 | 0,11% | 801,00 |
| 20.08.2025 | 26,32 | 26,53 | 26,11 | 26,11 | -0,46% | 595,00 |
| 19.08.2025 | 26,24 | 26,52 | 26,09 | 26,23 | -0,61% | 1.129,00 |
| 18.08.2025 | 26,17 | 26,39 | 25,77 | 26,39 | 2,01% | 889,00 |
| 15.08.2025 | 26,27 | 26,28 | 25,64 | 25,87 | -0,92% | 3.649,00 |
| 14.08.2025 | 26,48 | 26,48 | 26,10 | 26,11 | 0,04% | 700,00 |
| 13.08.2025 | 25,97 | 26,15 | 25,80 | 26,10 | -0,23% | 251,00 |
| 12.08.2025 | 26,50 | 26,63 | 26,11 | 26,16 | -1,69% | 930,00 |
| 11.08.2025 | 26,67 | 26,77 | 26,41 | 26,61 | 0,60% | 1.693,00 |
| 08.08.2025 | 26,51 | 26,74 | 26,25 | 26,45 | -0,38% | 1.584,00 |
| 07.08.2025 | 26,03 | 26,68 | 26,03 | 26,55 | 1,03% | 1.661,00 |
| 06.08.2025 | 26,49 | 26,49 | 26,01 | 26,28 | 0,15% | 2.325,00 |
| 05.08.2025 | 25,87 | 26,32 | 25,87 | 26,24 | 3,27% | 879,00 |
| 04.08.2025 | 25,14 | 25,41 | 24,88 | 25,41 | 2,42% | 2.501,00 |
| 01.08.2025 | 25,08 | 25,08 | 24,48 | 24,81 | -1,12% | 689,00 |
| 31.07.2025 | 25,67 | 25,88 | 25,00 | 25,09 | -3,50% | 628,00 |
| 30.07.2025 | 26,44 | 26,59 | 26,00 | 26,00 | -0,76% | 1.377,00 |
| 29.07.2025 | 26,49 | 26,72 | 26,16 | 26,20 | 0,04% | 1.112,00 |
| 28.07.2025 | 26,69 | 26,72 | 25,99 | 26,19 | 0,04% | 1.664,00 |
| 25.07.2025 | 26,37 | 26,76 | 26,14 | 26,18 | -0,46% | 417,00 |
| 24.07.2025 | 26,29 | 26,48 | 26,25 | 26,30 | 0,54% | 973,00 |
| 23.07.2025 | 25,99 | 26,40 | 25,59 | 26,16 | 1,99% | 4.058,00 |
| 22.07.2025 | 24,11 | 25,68 | 24,11 | 25,65 | 4,99% | 2.401,00 |
| 21.07.2025 | 24,99 | 24,99 | 24,40 | 24,43 | -1,37% | 2.051,00 |
| 18.07.2025 | 25,40 | 25,50 | 24,77 | 24,77 | 1,10% | 2.661,00 |