23,140€
-0,64%
Echtzeit-Aktienkurs Brown-Forman Corp.
Bid:
Ask:
Aktienkurse zur Brown-Forman Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 17.07.2025 | 23,97 | 24,60 | 23,87 | 24,50 | 3,11% | 624,00 |
| 16.07.2025 | 23,73 | 23,92 | 23,40 | 23,76 | -0,38% | 531,00 |
| 15.07.2025 | 24,31 | 24,46 | 23,85 | 23,85 | -1,77% | 4.777,00 |
| 14.07.2025 | 25,01 | 25,01 | 24,28 | 24,28 | -2,25% | 3.246,00 |
| 11.07.2025 | 24,66 | 24,88 | 24,41 | 24,84 | -0,64% | 2.072,00 |
| 10.07.2025 | 24,01 | 25,29 | 24,01 | 25,00 | 3,69% | 3.352,00 |
| 09.07.2025 | 24,40 | 24,63 | 23,90 | 24,11 | -0,41% | 2.809,00 |
| 08.07.2025 | 23,51 | 24,22 | 23,34 | 24,21 | 1,77% | 3.348,00 |
| 07.07.2025 | 24,00 | 24,20 | 23,64 | 23,79 | 0,59% | 4.311,00 |
| 04.07.2025 | 23,92 | 23,93 | 23,65 | 23,65 | -2,15% | 298,00 |
| 03.07.2025 | 24,51 | 24,61 | 24,10 | 24,17 | -1,35% | 980,00 |
| 02.07.2025 | 24,00 | 24,50 | 23,82 | 24,50 | 3,29% | 5.199,00 |
| 01.07.2025 | 22,94 | 23,86 | 22,79 | 23,72 | 3,85% | 4.591,00 |
| 30.06.2025 | 22,87 | 22,98 | 22,40 | 22,84 | 2,10% | 10.030,00 |
| 27.06.2025 | 22,57 | 22,66 | 22,37 | 22,37 | -0,31% | 1.390,00 |
| 26.06.2025 | 22,47 | 22,47 | 22,25 | 22,44 | -0,04% | 910,00 |
| 25.06.2025 | 22,80 | 22,82 | 22,20 | 22,45 | -1,66% | 1.705,00 |
| 24.06.2025 | 22,99 | 23,19 | 22,83 | 22,83 | -0,74% | 2.482,00 |
| 23.06.2025 | 22,38 | 23,00 | 22,38 | 23,00 | 3,14% | 2.250,00 |
| 20.06.2025 | 22,55 | 22,78 | 22,30 | 22,30 | -0,80% | 2.654,00 |
| 19.06.2025 | 22,40 | 22,65 | 22,27 | 22,48 | 0,22% | 911,00 |
| 18.06.2025 | 22,61 | 22,93 | 22,30 | 22,43 | 0,72% | 4.713,00 |
| 17.06.2025 | 22,45 | 22,64 | 22,13 | 22,27 | -0,58% | 5.645,00 |
| 16.06.2025 | 23,10 | 23,25 | 22,14 | 22,40 | -2,10% | 7.918,00 |
| 13.06.2025 | 23,44 | 24,79 | 22,88 | 22,88 | -1,59% | 3.539,00 |
| 12.06.2025 | 23,90 | 24,12 | 23,14 | 23,25 | -3,53% | 4.630,00 |
| 11.06.2025 | 24,48 | 24,61 | 23,98 | 24,10 | -0,82% | 5.941,00 |
| 10.06.2025 | 24,33 | 25,11 | 24,08 | 24,30 | 2,36% | 15.609,00 |
| 09.06.2025 | 24,67 | 24,89 | 23,66 | 23,74 | -3,93% | 9.109,00 |
| 06.06.2025 | 24,09 | 24,81 | 23,90 | 24,71 | 3,61% | 25.622,00 |
| 05.06.2025 | 28,92 | 29,30 | 23,68 | 23,85 | -18,27% | 25.687,00 |
| 04.06.2025 | 29,35 | 29,44 | 29,04 | 29,18 | -0,68% | 1.844,00 |
| 03.06.2025 | 28,67 | 29,74 | 28,67 | 29,38 | 1,21% | 1.111,00 |
| 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 |