33,105€
-0,62%
Echtzeit-Aktienkurs Brown-Forman Corp
Bid:
Ask:
Aktienkurse zur Brown-Forman Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 04.11.2024 | 39,77 | 40,33 | 39,73 | 40,33 | -0,74% | 282,00 |
| 01.11.2024 | 41,34 | 41,34 | 40,63 | 40,63 | -0,90% | 38,00 |
| 31.10.2024 | 41,78 | 41,78 | 40,87 | 41,00 | -1,54% | 301,00 |
| 30.10.2024 | 43,35 | 43,35 | 41,64 | 41,64 | -4,01% | 279,00 |
| 29.10.2024 | 44,93 | 44,93 | 43,10 | 43,38 | -3,45% | 794,00 |
| 28.10.2024 | 45,35 | 45,35 | 44,57 | 44,93 | -0,77% | 435,00 |
| 25.10.2024 | 45,70 | 45,70 | 45,08 | 45,28 | 0,29% | 258,00 |
| 24.10.2024 | 44,97 | 45,16 | 44,80 | 45,15 | 0,89% | 616,00 |
| 23.10.2024 | 44,76 | 45,25 | 44,75 | 44,75 | 0,61% | 317,00 |
| 22.10.2024 | 44,71 | 44,71 | 44,48 | 44,48 | -0,63% | 293,00 |
| 21.10.2024 | 44,90 | 45,19 | 44,57 | 44,76 | -0,73% | 306,00 |
| 18.10.2024 | 45,78 | 45,78 | 44,79 | 45,09 | -1,31% | 472,00 |
| 17.10.2024 | 45,67 | 45,74 | 45,63 | 45,69 | 0,37% | 628,00 |
| 16.10.2024 | 45,30 | 45,52 | 45,17 | 45,52 | 1,16% | 355,00 |
| 15.10.2024 | 44,99 | 45,00 | 44,91 | 45,00 | 1,65% | 198,00 |
| 14.10.2024 | 43,91 | 44,27 | 43,91 | 44,27 | 0,27% | 287,00 |
| 11.10.2024 | 43,49 | 44,15 | 43,49 | 44,15 | 3,59% | 35,00 |
| 09.10.2024 | 42,84 | 42,89 | 42,62 | 42,62 | 0,33% | 231,00 |
| 08.10.2024 | 42,56 | 42,56 | 42,48 | 42,48 | -0,52% | 16,00 |
| 07.10.2024 | 43,24 | 43,24 | 42,64 | 42,70 | -1,18% | 1.337,00 |
| 04.10.2024 | 43,47 | 43,90 | 43,20 | 43,21 | 0,26% | 949,00 |
| 03.10.2024 | 43,77 | 43,87 | 42,92 | 43,10 | -1,73% | 478,00 |
| 02.10.2024 | 44,07 | 44,14 | 43,58 | 43,86 | -0,77% | 136,00 |
| 01.10.2024 | 44,37 | 44,37 | 43,20 | 44,20 | 0,18% | 3.480,00 |
| 30.09.2024 | 43,53 | 44,12 | 42,55 | 44,12 | 2,11% | 1.520,00 |
| 27.09.2024 | 42,90 | 43,21 | 42,84 | 43,21 | 1,46% | 435,00 |
| 26.09.2024 | 41,22 | 42,59 | 41,00 | 42,59 | 3,25% | 986,00 |
| 25.09.2024 | 42,09 | 42,13 | 41,25 | 41,25 | -2,46% | 230,00 |
| 24.09.2024 | 42,05 | 42,39 | 42,05 | 42,29 | -0,17% | 147,00 |
| 23.09.2024 | 41,86 | 42,72 | 41,52 | 42,36 | 1,66% | 430,00 |
| 20.09.2024 | 42,49 | 42,79 | 41,67 | 41,67 | -3,05% | 438,00 |
| 19.09.2024 | 43,44 | 43,44 | 42,98 | 42,98 | 1,20% | 226,00 |
| 18.09.2024 | 42,63 | 42,63 | 42,32 | 42,47 | -0,96% | 609,00 |
| 17.09.2024 | 41,72 | 43,00 | 41,72 | 42,88 | 2,14% | 113,00 |
| 16.09.2024 | 42,02 | 42,21 | 41,96 | 41,98 | 1,43% | 168,00 |
| 13.09.2024 | 41,39 | 41,39 | 41,39 | 41,39 | -0,46% | 50,00 |
| 12.09.2024 | 41,51 | 41,58 | 41,51 | 41,58 | 0,53% | 95,00 |
| 11.09.2024 | 41,36 | 41,36 | 41,36 | 41,36 | -0,77% | 25,00 |
| 10.09.2024 | 41,68 | 41,68 | 41,68 | 41,68 | -1,70% | 1,00 |
| 09.09.2024 | 41,16 | 42,40 | 40,87 | 42,40 | 4,74% | 735,00 |
| 06.09.2024 | 40,39 | 40,63 | 40,39 | 40,48 | -1,12% | 282,00 |
| 05.09.2024 | 40,62 | 41,28 | 40,62 | 40,94 | -0,99% | 341,00 |
| 04.09.2024 | 41,26 | 41,35 | 41,26 | 41,35 | -0,05% | 162,00 |
| 03.09.2024 | 40,60 | 41,83 | 40,60 | 41,37 | 1,35% | 1.320,00 |
| 02.09.2024 | 41,29 | 41,29 | 40,82 | 40,82 | -1,04% | 245,00 |
| 30.08.2024 | 40,86 | 41,25 | 40,86 | 41,25 | -0,36% | 325,00 |
| 29.08.2024 | 40,97 | 41,40 | 39,46 | 41,40 | 2,20% | 2.139,00 |
| 28.08.2024 | 40,68 | 40,68 | 40,51 | 40,51 | 1,28% | 125,00 |
| 27.08.2024 | 40,40 | 40,89 | 39,93 | 40,00 | -2,61% | 250,00 |
| 26.08.2024 | 41,07 | 41,07 | 41,07 | 41,07 | 1,36% | 70,00 |