31,360€
-2,24%
Echtzeit-Aktienkurs Brown-Forman Corp
Bid:
Ask:
Aktienkurse zur Brown-Forman Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 09.01.2025 | 34,90 | 34,90 | 34,44 | 34,75 | -0,54% | 589,00 |
| 08.01.2025 | 34,96 | 35,47 | 34,94 | 34,94 | -0,68% | 1.394,00 |
| 07.01.2025 | 35,69 | 35,85 | 34,99 | 35,18 | -3,03% | 1.227,00 |
| 06.01.2025 | 35,01 | 36,28 | 35,01 | 36,28 | 1,68% | 1.973,00 |
| 03.01.2025 | 36,02 | 36,08 | 35,00 | 35,68 | -1,57% | 823,00 |
| 02.01.2025 | 37,16 | 37,79 | 36,25 | 36,25 | -4,00% | 4.393,00 |
| 30.12.2024 | 37,38 | 37,80 | 37,21 | 37,76 | 1,29% | 593,00 |
| 27.12.2024 | 38,31 | 38,35 | 37,28 | 37,28 | -3,02% | 2.643,00 |
| 23.12.2024 | 40,00 | 40,00 | 38,44 | 38,44 | -3,47% | 1.518,00 |
| 20.12.2024 | 39,53 | 40,08 | 39,28 | 39,82 | -0,45% | 891,00 |
| 19.12.2024 | 39,58 | 40,27 | 39,58 | 40,00 | 0,00% | 1.054,00 |
| 18.12.2024 | 41,05 | 41,05 | 40,00 | 40,00 | -2,15% | 675,00 |
| 17.12.2024 | 40,93 | 41,13 | 40,88 | 40,88 | -2,76% | 454,00 |
| 16.12.2024 | 43,07 | 43,10 | 42,04 | 42,04 | -2,26% | 200,00 |
| 13.12.2024 | 42,73 | 43,01 | 42,73 | 43,01 | 0,58% | 130,00 |
| 12.12.2024 | 42,76 | 42,76 | 42,76 | 42,76 | -0,70% | 1,00 |
| 11.12.2024 | 42,67 | 43,06 | 42,67 | 43,06 | 0,49% | 215,00 |
| 10.12.2024 | 42,63 | 43,16 | 42,52 | 42,85 | -0,35% | 264,00 |
| 09.12.2024 | 42,32 | 43,03 | 41,80 | 43,00 | 2,04% | 676,00 |
| 06.12.2024 | 42,91 | 43,21 | 42,14 | 42,14 | -1,98% | 1.920,00 |
| 05.12.2024 | 39,16 | 43,72 | 39,16 | 42,99 | 10,51% | 1.824,00 |
| 04.12.2024 | 39,72 | 40,03 | 38,90 | 38,90 | -1,87% | 748,00 |
| 03.12.2024 | 39,90 | 40,20 | 39,30 | 39,64 | -0,90% | 1.192,00 |
| 02.12.2024 | 40,00 | 40,20 | 39,70 | 40,00 | 0,23% | 1.090,00 |
| 29.11.2024 | 39,82 | 39,91 | 39,78 | 39,91 | 1,42% | 175,00 |
| 28.11.2024 | 39,83 | 39,83 | 39,34 | 39,35 | -0,73% | 300,00 |
| 27.11.2024 | 39,71 | 39,95 | 39,26 | 39,64 | -0,08% | 927,00 |
| 26.11.2024 | 40,34 | 40,43 | 39,30 | 39,67 | -2,58% | 1.016,00 |
| 25.11.2024 | 39,59 | 41,53 | 39,50 | 40,72 | 2,08% | 783,00 |
| 22.11.2024 | 39,07 | 39,89 | 39,07 | 39,89 | 3,10% | 556,00 |
| 21.11.2024 | 38,00 | 38,94 | 38,00 | 38,69 | 1,42% | 692,00 |
| 20.11.2024 | 37,99 | 38,46 | 37,99 | 38,15 | 0,61% | 506,00 |
| 19.11.2024 | 38,40 | 38,40 | 37,42 | 37,92 | -0,73% | 895,00 |
| 18.11.2024 | 38,79 | 38,79 | 38,20 | 38,20 | -1,67% | 231,00 |
| 15.11.2024 | 38,85 | 38,98 | 38,31 | 38,85 | -0,44% | 1.045,00 |
| 14.11.2024 | 38,41 | 39,04 | 38,40 | 39,02 | 1,75% | 1.101,00 |
| 13.11.2024 | 38,51 | 38,84 | 37,99 | 38,35 | -0,13% | 714,00 |
| 12.11.2024 | 38,28 | 38,87 | 38,22 | 38,40 | -0,18% | 920,00 |
| 11.11.2024 | 38,33 | 38,78 | 38,19 | 38,47 | 1,24% | 785,00 |
| 08.11.2024 | 38,49 | 38,98 | 38,00 | 38,00 | -1,50% | 1.881,00 |
| 07.11.2024 | 39,04 | 39,06 | 38,58 | 38,58 | -0,82% | 537,00 |
| 06.11.2024 | 42,33 | 42,33 | 38,20 | 38,90 | -2,94% | 1.105,00 |
| 05.11.2024 | 40,01 | 40,42 | 39,58 | 40,08 | -0,62% | 293,00 |