28,790€
-0,83%
Echtzeit-Aktienkurs Brown-Forman Corp.
Bid:
Ask:
Aktienkurse zur Brown-Forman Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.06.2025 | 28,90 | 29,76 | 28,63 | 28,63 | -1,40% | - |
| 02.06.2025 | 29,36 | 29,49 | 28,69 | 29,03 | -1,83% | 982,00 |
| 30.05.2025 | 30,00 | 30,51 | 29,57 | 29,57 | -1,00% | 1.615,00 |
| 29.05.2025 | 30,64 | 30,64 | 29,67 | 29,87 | -0,76% | 1.003,00 |
| 28.05.2025 | 30,67 | 30,67 | 30,10 | 30,10 | -1,60% | 2.378,00 |
| 27.05.2025 | 30,66 | 30,90 | 30,08 | 30,59 | 0,33% | 1.162,00 |
| 26.05.2025 | 30,32 | 30,50 | 30,02 | 30,49 | 2,56% | 199,00 |
| 23.05.2025 | 30,40 | 30,62 | 29,73 | 29,73 | -2,84% | 1.726,00 |
| 22.05.2025 | 30,85 | 30,85 | 30,38 | 30,60 | -0,10% | 827,00 |
| 21.05.2025 | 31,22 | 31,22 | 30,63 | 30,63 | -4,28% | 460,00 |
| 20.05.2025 | 31,78 | 32,25 | 31,76 | 32,00 | 0,88% | 668,00 |
| 19.05.2025 | 31,89 | 32,06 | 31,44 | 31,72 | -2,13% | 997,00 |
| 16.05.2025 | 31,54 | 32,41 | 31,54 | 32,41 | 1,69% | 598,00 |
| 15.05.2025 | 30,99 | 31,96 | 30,73 | 31,87 | 2,84% | 458,00 |
| 14.05.2025 | 31,35 | 31,35 | 30,92 | 30,99 | -2,27% | 1.670,00 |
| 13.05.2025 | 31,87 | 31,87 | 31,71 | 31,71 | -0,66% | 92,00 |
| 12.05.2025 | 31,96 | 32,23 | 31,20 | 31,92 | 2,97% | 995,00 |
| 09.05.2025 | 31,01 | 31,01 | 30,90 | 31,00 | 1,71% | 468,00 |
| 08.05.2025 | 30,65 | 31,12 | 30,48 | 30,48 | 0,23% | 982,00 |
| 07.05.2025 | 30,69 | 30,85 | 30,00 | 30,41 | -0,03% | 644,00 |
| 06.05.2025 | 30,47 | 30,47 | 30,42 | 30,42 | -0,85% | 168,00 |
| 05.05.2025 | 30,03 | 30,69 | 30,03 | 30,68 | 0,10% | 678,00 |
| 02.05.2025 | 30,28 | 30,65 | 29,75 | 30,65 | 0,33% | 59,00 |
| 30.04.2025 | 30,30 | 30,63 | 30,30 | 30,55 | 2,35% | 407,00 |
| 29.04.2025 | 29,83 | 30,42 | 29,83 | 29,85 | 0,27% | 1.673,00 |
| 28.04.2025 | 29,80 | 29,80 | 29,74 | 29,77 | -0,80% | 115,00 |
| 25.04.2025 | 30,37 | 30,68 | 29,69 | 30,01 | -0,86% | 3.873,00 |
| 24.04.2025 | 29,99 | 30,27 | 29,99 | 30,27 | -2,20% | 151,00 |
| 23.04.2025 | 31,16 | 31,28 | 30,76 | 30,95 | 1,48% | 1.522,00 |
| 22.04.2025 | 29,73 | 30,55 | 29,72 | 30,50 | 4,10% | 380,00 |
| 17.04.2025 | 28,98 | 29,30 | 28,98 | 29,30 | 0,55% | 109,00 |
| 16.04.2025 | 29,14 | 29,14 | 29,14 | 29,14 | -1,89% | 1,00 |
| 15.04.2025 | 30,65 | 30,65 | 29,63 | 29,70 | -2,62% | 577,00 |
| 14.04.2025 | 30,21 | 30,67 | 30,17 | 30,50 | 2,90% | 1.802,00 |
| 11.04.2025 | 29,40 | 29,97 | 29,40 | 29,64 | -0,60% | 503,00 |
| 10.04.2025 | 30,86 | 31,19 | 29,50 | 29,82 | 1,05% | 1.689,00 |
| 09.04.2025 | 27,78 | 29,51 | 27,78 | 29,51 | 4,61% | 679,00 |
| 08.04.2025 | 30,65 | 31,03 | 28,21 | 28,21 | -5,90% | 1.571,00 |
| 07.04.2025 | 28,11 | 30,32 | 27,78 | 29,98 | 2,22% | 1.061,00 |
| 04.04.2025 | 29,63 | 30,04 | 29,07 | 29,33 | -1,64% | 1.663,00 |
| 03.04.2025 | 30,20 | 30,60 | 29,82 | 29,82 | -5,12% | 775,00 |
| 02.04.2025 | 31,00 | 31,62 | 31,00 | 31,43 | 1,19% | 1.225,00 |
| 01.04.2025 | 31,51 | 31,51 | 30,89 | 31,06 | -1,46% | 1.493,00 |
| 31.03.2025 | 31,52 | 31,95 | 31,50 | 31,52 | -1,75% | 2.681,00 |
| 28.03.2025 | 32,19 | 32,19 | 32,08 | 32,08 | 0,98% | 152,00 |
| 27.03.2025 | 31,89 | 32,02 | 31,73 | 31,77 | -0,09% | 340,00 |
| 26.03.2025 | 31,35 | 31,80 | 31,17 | 31,80 | 0,86% | 388,00 |
| 25.03.2025 | 31,46 | 31,80 | 31,35 | 31,53 | 1,06% | 1.233,00 |
| 24.03.2025 | 32,14 | 32,80 | 31,20 | 31,20 | -3,47% | 2.191,00 |
| 21.03.2025 | 32,25 | 32,33 | 32,10 | 32,32 | 0,12% | 714,00 |
| 20.03.2025 | 32,30 | 32,50 | 32,19 | 32,28 | 1,06% | 609,00 |
| 19.03.2025 | 32,54 | 32,56 | 31,94 | 31,94 | -1,42% | 385,00 |
| 18.03.2025 | 32,89 | 32,89 | 32,40 | 32,40 | -1,25% | 219,00 |
| 17.03.2025 | 31,96 | 33,07 | 31,62 | 32,81 | 1,42% | 689,00 |
| 14.03.2025 | 32,44 | 32,44 | 32,00 | 32,35 | 0,37% | 387,00 |
| 13.03.2025 | 31,19 | 32,23 | 31,19 | 32,23 | 2,32% | 590,00 |
| 12.03.2025 | 32,94 | 32,94 | 30,67 | 31,50 | -4,98% | 1.562,00 |
| 11.03.2025 | 34,48 | 34,50 | 32,68 | 33,15 | -5,31% | 1.693,00 |
| 10.03.2025 | 34,07 | 35,77 | 33,52 | 35,01 | 2,13% | 5.142,00 |
| 07.03.2025 | 33,06 | 34,40 | 32,39 | 34,28 | 3,88% | 1.594,00 |
| 06.03.2025 | 33,52 | 33,52 | 31,66 | 33,00 | -0,87% | 1.070,00 |
| 05.03.2025 | 31,20 | 33,31 | 30,88 | 33,29 | 7,04% | 3.294,00 |
| 04.03.2025 | 31,78 | 31,78 | 31,10 | 31,10 | -1,33% | 1.121,00 |
| 03.03.2025 | 32,06 | 32,20 | 31,31 | 31,52 | -1,01% | 2.901,00 |
| 28.02.2025 | 31,99 | 32,00 | 31,73 | 31,84 | 0,66% | 1.473,00 |
| 27.02.2025 | 31,38 | 31,63 | 31,38 | 31,63 | 1,54% | 140,00 |
| 26.02.2025 | 31,99 | 31,99 | 31,15 | 31,15 | -0,83% | 289,00 |
| 25.02.2025 | 31,17 | 31,97 | 31,17 | 31,41 | 0,54% | 342,00 |
| 24.02.2025 | 31,08 | 31,82 | 30,77 | 31,24 | 1,36% | 3.897,00 |
| 21.02.2025 | 29,68 | 30,82 | 29,68 | 30,82 | 4,94% | 1.374,00 |
| 20.02.2025 | 29,79 | 29,79 | 29,27 | 29,37 | -1,14% | 2.893,00 |
| 19.02.2025 | 29,56 | 29,71 | 29,51 | 29,71 | 0,27% | 1.274,00 |
| 18.02.2025 | 29,78 | 30,15 | 29,59 | 29,63 | -1,53% | 3.213,00 |
| 17.02.2025 | 29,90 | 30,11 | 29,15 | 30,09 | 1,21% | 5.979,00 |
| 14.02.2025 | 29,98 | 30,43 | 29,66 | 29,73 | -0,97% | 2.283,00 |
| 13.02.2025 | 29,63 | 30,02 | 29,04 | 30,02 | 1,90% | 1.326,00 |
| 12.02.2025 | 30,35 | 30,36 | 29,46 | 29,46 | -2,51% | 2.613,00 |
| 11.02.2025 | 30,36 | 30,36 | 29,85 | 30,22 | -0,92% | 2.362,00 |
| 10.02.2025 | 30,15 | 30,52 | 29,91 | 30,50 | 2,35% | 1.176,00 |
| 07.02.2025 | 29,91 | 30,36 | 29,70 | 29,80 | -0,70% | 1.552,00 |
| 06.02.2025 | 30,30 | 30,45 | 30,00 | 30,01 | 0,03% | 1.395,00 |
| 05.02.2025 | 30,56 | 30,99 | 29,84 | 30,00 | -1,25% | 3.563,00 |
| 04.02.2025 | 31,11 | 31,11 | 30,21 | 30,38 | -2,32% | 1.788,00 |
| 03.02.2025 | 31,88 | 31,98 | 30,60 | 31,10 | -2,78% | 3.152,00 |
| 31.01.2025 | 31,96 | 32,30 | 31,76 | 31,99 | 1,81% | 1.584,00 |
| 30.01.2025 | 31,30 | 31,80 | 31,30 | 31,42 | 0,42% | 2.102,00 |
| 29.01.2025 | 31,86 | 32,08 | 31,19 | 31,29 | -1,51% | 4.971,00 |
| 28.01.2025 | 33,04 | 33,49 | 31,76 | 31,77 | -2,84% | 1.670,00 |
| 27.01.2025 | 31,98 | 32,97 | 31,61 | 32,70 | 2,25% | 2.477,00 |
| 24.01.2025 | 31,41 | 32,32 | 31,41 | 31,98 | 0,44% | 950,00 |
| 23.01.2025 | 31,92 | 32,06 | 31,60 | 31,84 | 0,76% | 1.246,00 |
| 22.01.2025 | 32,66 | 32,66 | 31,60 | 31,60 | -2,74% | 2.409,00 |
| 21.01.2025 | 33,05 | 33,31 | 32,39 | 32,49 | -2,43% | 1.980,00 |
| 20.01.2025 | 33,12 | 33,30 | 32,76 | 33,30 | -0,03% | 1.051,00 |
| 17.01.2025 | 33,43 | 34,09 | 33,26 | 33,31 | 1,49% | 3.025,00 |
| 16.01.2025 | 32,57 | 32,99 | 32,47 | 32,82 | 0,21% | 754,00 |
| 15.01.2025 | 33,39 | 33,72 | 32,75 | 32,75 | -2,18% | 1.210,00 |
| 14.01.2025 | 33,86 | 34,40 | 33,40 | 33,48 | -1,85% | 1.811,00 |
| 13.01.2025 | 33,27 | 34,12 | 33,01 | 34,11 | 2,83% | 494,00 |
| 10.01.2025 | 35,10 | 35,29 | 32,77 | 33,17 | -4,55% | 3.188,00 |