23,335€
1,02%
Echtzeit-Aktienkurs Brown-Forman Corp.
Bid:
Ask:
Aktienkurse zur Brown-Forman Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.06.2026 | 23,05 | 23,40 | 23,02 | 23,40 | 1,30% | 3.899,00 |
| 11.06.2026 | 23,07 | 23,32 | 22,98 | 23,10 | 0,30% | 206,00 |
| 10.06.2026 | 22,71 | 23,03 | 22,71 | 23,03 | 0,30% | 154,00 |
| 09.06.2026 | 23,05 | 23,05 | 22,96 | 22,96 | 0,17% | 350,00 |
| 08.06.2026 | 22,57 | 23,14 | 22,50 | 22,92 | 1,42% | 1.651,00 |
| 05.06.2026 | 22,04 | 22,60 | 22,04 | 22,60 | 4,73% | 408,00 |
| 04.06.2026 | 21,58 | 22,33 | 21,00 | 21,58 | 0,00% | 1.583,00 |
| 03.06.2026 | 21,47 | 21,58 | 21,47 | 21,58 | 0,51% | 146,00 |
| 02.06.2026 | 21,41 | 21,71 | 21,15 | 21,47 | -0,83% | 1.926,00 |
| 01.06.2026 | 22,20 | 22,37 | 21,64 | 21,65 | -2,35% | 1.168,00 |
| 29.05.2026 | 22,05 | 22,18 | 22,05 | 22,17 | -0,58% | 950,00 |
| 28.05.2026 | 22,35 | 22,35 | 22,30 | 22,30 | -0,45% | 710,00 |
| 27.05.2026 | 21,75 | 22,40 | 21,75 | 22,40 | 3,70% | 295,00 |
| 26.05.2026 | 22,69 | 22,86 | 21,50 | 21,60 | -5,92% | 761,00 |
| 25.05.2026 | 22,66 | 22,96 | 22,66 | 22,96 | 2,96% | 242,00 |
| 22.05.2026 | 22,39 | 22,62 | 22,06 | 22,30 | 1,46% | 2.757,00 |
| 21.05.2026 | 21,80 | 21,98 | 21,80 | 21,98 | -0,54% | 2.391,00 |
| 20.05.2026 | 22,54 | 22,54 | 22,00 | 22,10 | -1,16% | 400,00 |
| 19.05.2026 | 22,41 | 22,45 | 22,36 | 22,36 | -1,06% | 1.069,00 |
| 18.05.2026 | 22,31 | 22,69 | 22,31 | 22,60 | -0,53% | 220,00 |
| 15.05.2026 | 22,46 | 22,72 | 22,38 | 22,72 | 1,52% | 181,00 |
| 14.05.2026 | 22,56 | 22,59 | 22,38 | 22,38 | 2,10% | 2.050,00 |
| 13.05.2026 | 22,80 | 22,80 | 21,92 | 21,92 | -2,40% | 592,00 |
| 12.05.2026 | 22,66 | 22,81 | 22,46 | 22,46 | -2,98% | 340,00 |
| 11.05.2026 | 23,58 | 23,71 | 23,15 | 23,15 | -1,24% | 1.522,00 |
| 08.05.2026 | 23,21 | 23,56 | 22,91 | 23,44 | 0,30% | 704,00 |
| 07.05.2026 | 23,17 | 23,60 | 22,77 | 23,37 | 1,61% | 2.093,00 |
| 06.05.2026 | 22,33 | 23,00 | 22,33 | 23,00 | 1,81% | 1.179,00 |
| 05.05.2026 | 21,01 | 22,63 | 21,00 | 22,59 | 7,11% | 1.416,00 |
| 04.05.2026 | 21,73 | 21,97 | 21,09 | 21,09 | -2,45% | 1.390,00 |
| 30.04.2026 | 21,25 | 21,95 | 21,25 | 21,62 | 1,26% | 1.151,00 |
| 29.04.2026 | 22,70 | 22,77 | 21,26 | 21,35 | -10,03% | 4.598,00 |
| 28.04.2026 | 23,44 | 23,81 | 23,44 | 23,73 | 0,81% | 243,00 |
| 27.04.2026 | 24,00 | 24,00 | 23,54 | 23,54 | -2,69% | 1.480,00 |
| 24.04.2026 | 24,21 | 24,23 | 24,19 | 24,19 | -0,12% | 179,00 |
| 23.04.2026 | 24,34 | 24,49 | 24,22 | 24,22 | -0,37% | 48,00 |
| 22.04.2026 | 24,31 | 24,31 | 24,31 | 24,31 | -2,99% | 79,00 |
| 21.04.2026 | 24,76 | 25,06 | 24,76 | 25,06 | 2,20% | 119,00 |
| 20.04.2026 | 24,62 | 25,27 | 24,29 | 24,52 | -0,53% | 414,00 |
| 17.04.2026 | 25,25 | 25,25 | 24,46 | 24,65 | -0,80% | 4.316,00 |
| 16.04.2026 | 25,20 | 25,55 | 24,85 | 24,85 | 0,44% | 993,00 |
| 15.04.2026 | 24,91 | 25,01 | 24,04 | 24,74 | -0,44% | 849,00 |
| 14.04.2026 | 24,73 | 25,03 | 24,63 | 24,85 | -1,19% | 1.272,00 |
| 13.04.2026 | 24,67 | 25,17 | 24,30 | 25,15 | 0,16% | 3.167,00 |
| 10.04.2026 | 25,95 | 26,50 | 25,03 | 25,11 | -2,98% | 8.773,00 |
| 09.04.2026 | 22,75 | 26,68 | 22,75 | 25,88 | 12,38% | 5.760,00 |
| 08.04.2026 | 23,50 | 23,50 | 22,87 | 23,03 | 0,66% | 1.618,00 |
| 07.04.2026 | 23,02 | 23,29 | 22,71 | 22,88 | -1,29% | 642,00 |
| 02.04.2026 | 22,53 | 23,18 | 22,53 | 23,18 | 2,25% | 21,00 |
| 01.04.2026 | 23,15 | 23,25 | 22,67 | 22,67 | -3,37% | 546,00 |
| 31.03.2026 | 23,43 | 23,50 | 23,43 | 23,46 | -1,14% | 63,00 |
| 30.03.2026 | 23,84 | 24,04 | 23,57 | 23,73 | 0,85% | 4.448,00 |
| 27.03.2026 | 22,35 | 23,85 | 21,78 | 23,53 | 5,33% | 4.867,00 |
| 26.03.2026 | 20,13 | 24,23 | 20,01 | 22,34 | 11,37% | 5.397,00 |
| 25.03.2026 | 19,95 | 20,12 | 19,70 | 20,06 | 0,60% | 1.042,00 |
| 24.03.2026 | 19,67 | 19,94 | 19,67 | 19,94 | -0,13% | 6.527,00 |
| 23.03.2026 | 19,47 | 20,05 | 19,47 | 19,97 | 1,78% | 1.296,00 |
| 20.03.2026 | 20,16 | 20,28 | 19,62 | 19,62 | -2,56% | 1.806,00 |
| 19.03.2026 | 20,00 | 20,64 | 20,00 | 20,13 | 0,55% | 935,00 |
| 18.03.2026 | 20,10 | 20,15 | 19,69 | 20,02 | -0,50% | 2.859,00 |
| 17.03.2026 | 19,91 | 20,29 | 19,91 | 20,12 | -0,15% | 2.190,00 |
| 16.03.2026 | 20,63 | 20,79 | 19,99 | 20,15 | -1,99% | 2.141,00 |
| 13.03.2026 | 20,16 | 20,56 | 20,16 | 20,56 | 1,78% | 1.633,00 |
| 12.03.2026 | 20,81 | 21,04 | 20,20 | 20,20 | -3,90% | 4.168,00 |
| 11.03.2026 | 21,40 | 21,42 | 21,00 | 21,02 | -3,22% | 2.872,00 |
| 10.03.2026 | 21,44 | 21,97 | 21,40 | 21,72 | 1,35% | 1.024,00 |
| 09.03.2026 | 21,20 | 21,57 | 20,40 | 21,43 | -1,11% | 2.782,00 |
| 06.03.2026 | 22,44 | 22,74 | 21,66 | 21,67 | -4,45% | 5.960,00 |
| 05.03.2026 | 22,61 | 23,05 | 22,26 | 22,68 | 1,34% | 1.590,00 |
| 04.03.2026 | 25,03 | 26,08 | 21,75 | 22,38 | -8,50% | 7.838,00 |
| 03.03.2026 | 24,12 | 24,60 | 24,12 | 24,46 | -0,89% | 201,00 |
| 02.03.2026 | 24,22 | 24,82 | 24,22 | 24,68 | -0,84% | 887,00 |
| 27.02.2026 | 24,47 | 24,89 | 24,45 | 24,89 | 2,98% | 1.010,00 |
| 26.02.2026 | 23,63 | 24,19 | 23,63 | 24,17 | 2,85% | 1.437,00 |
| 25.02.2026 | 25,92 | 25,92 | 23,48 | 23,50 | -8,88% | 3.796,00 |
| 24.02.2026 | 25,56 | 25,90 | 25,46 | 25,79 | 0,04% | 683,00 |
| 23.02.2026 | 25,34 | 25,78 | 25,10 | 25,78 | 3,33% | 1.248,00 |
| 20.02.2026 | 24,95 | 24,95 | 24,94 | 24,95 | 0,56% | 601,00 |
| 19.02.2026 | 24,82 | 24,96 | 24,79 | 24,81 | 0,12% | 66,00 |
| 18.02.2026 | 24,20 | 24,78 | 24,20 | 24,78 | 0,98% | 659,00 |
| 17.02.2026 | 25,35 | 25,35 | 24,54 | 24,54 | -2,39% | 976,00 |
| 16.02.2026 | 25,52 | 25,56 | 25,14 | 25,14 | -0,32% | 149,00 |
| 13.02.2026 | 25,95 | 25,96 | 24,86 | 25,22 | -2,13% | 2.870,00 |
| 12.02.2026 | 25,49 | 25,77 | 25,15 | 25,77 | 2,02% | 6.577,00 |
| 11.02.2026 | 24,93 | 25,50 | 24,63 | 25,26 | 0,44% | 1.620,00 |
| 10.02.2026 | 24,70 | 25,15 | 24,70 | 25,15 | 2,40% | 1.592,00 |
| 09.02.2026 | 24,79 | 25,06 | 24,49 | 24,56 | -0,61% | 2.040,00 |
| 06.02.2026 | 24,67 | 24,85 | 24,38 | 24,71 | 1,06% | 2.519,00 |
| 05.02.2026 | 24,57 | 25,02 | 24,40 | 24,45 | -1,25% | 1.486,00 |
| 04.02.2026 | 23,65 | 25,09 | 23,65 | 24,76 | 5,09% | 600,00 |
| 03.02.2026 | 23,12 | 24,09 | 23,09 | 23,56 | 2,48% | 606,00 |
| 02.02.2026 | 22,91 | 23,20 | 22,63 | 22,99 | 1,05% | 2.449,00 |
| 30.01.2026 | 22,45 | 22,75 | 22,45 | 22,75 | 1,74% | 1.265,00 |
| 29.01.2026 | 22,07 | 22,47 | 21,82 | 22,36 | -0,04% | 1.449,00 |
| 28.01.2026 | 22,37 | 22,37 | 22,37 | 22,37 | 0,09% | 103,00 |
| 27.01.2026 | 23,19 | 23,31 | 22,28 | 22,35 | -2,87% | 3.453,00 |
| 26.01.2026 | 23,34 | 23,34 | 23,01 | 23,01 | -1,37% | 468,00 |
| 23.01.2026 | 23,93 | 23,93 | 23,27 | 23,33 | -1,81% | 1.155,00 |
| 22.01.2026 | 23,70 | 24,00 | 23,70 | 23,76 | 0,51% | 3.669,00 |
| 21.01.2026 | 23,13 | 23,64 | 23,11 | 23,64 | 2,20% | 1.254,00 |