24,560€
0,70%
Echtzeit-Aktienkurs Brown-Forman Corp
Bid:
Ask:
Aktienkurse zur Brown-Forman Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.08.2026 | 24,30 | 24,30 | 24,09 | 24,09 | -1,23% | 38,00 |
| 13.08.2026 | 24,17 | 24,58 | 24,03 | 24,39 | 1,63% | 733,00 |
| 12.08.2026 | 24,00 | 24,00 | 24,00 | 24,00 | -2,24% | 85,00 |
| 11.08.2026 | 24,55 | 24,55 | 24,55 | 24,55 | 0,49% | 40,00 |
| 10.08.2026 | 24,55 | 24,55 | 24,43 | 24,43 | -0,53% | 166,00 |
| 07.08.2026 | 24,38 | 24,81 | 24,38 | 24,56 | -0,32% | 292,00 |
| 06.08.2026 | 24,81 | 24,84 | 24,38 | 24,64 | 1,03% | 649,00 |
| 05.08.2026 | 24,68 | 24,97 | 24,39 | 24,39 | -1,05% | 320,00 |
| 04.08.2026 | 24,38 | 24,65 | 24,03 | 24,65 | 1,40% | 216,00 |
| 03.08.2026 | 24,97 | 25,27 | 24,31 | 24,31 | -2,49% | 788,00 |
| 31.07.2026 | 25,09 | 25,09 | 24,65 | 24,93 | -0,52% | 390,00 |
| 30.07.2026 | 25,64 | 25,72 | 24,72 | 25,06 | -3,43% | 190,00 |
| 29.07.2026 | 24,86 | 26,04 | 24,84 | 25,95 | 2,37% | 1.265,00 |
| 28.07.2026 | 24,01 | 25,37 | 24,01 | 25,35 | 5,01% | 2.531,00 |
| 27.07.2026 | 23,25 | 24,14 | 23,01 | 24,14 | 5,78% | 1.931,00 |
| 24.07.2026 | 22,60 | 22,97 | 22,60 | 22,82 | 1,51% | 640,00 |
| 23.07.2026 | 23,10 | 23,10 | 22,48 | 22,48 | -2,73% | 68,00 |
| 22.07.2026 | 22,90 | 23,34 | 22,90 | 23,11 | 0,17% | 619,00 |
| 21.07.2026 | 23,37 | 23,40 | 23,07 | 23,07 | -0,86% | 203,00 |
| 20.07.2026 | 22,21 | 23,27 | 22,21 | 23,27 | 3,33% | 671,00 |
| 17.07.2026 | 22,37 | 22,93 | 22,37 | 22,52 | 0,76% | 1.695,00 |
| 16.07.2026 | 21,73 | 22,39 | 21,72 | 22,35 | 2,38% | 714,00 |
| 15.07.2026 | 22,06 | 22,39 | 21,83 | 21,83 | -0,46% | 1.446,00 |
| 14.07.2026 | 23,05 | 23,05 | 21,93 | 21,93 | -4,49% | 463,00 |
| 13.07.2026 | 22,76 | 23,53 | 22,76 | 22,96 | 0,13% | 439,00 |
| 10.07.2026 | 22,26 | 22,93 | 22,26 | 22,93 | 3,24% | 162,00 |
| 09.07.2026 | 22,71 | 22,71 | 22,12 | 22,21 | -1,73% | 392,00 |
| 08.07.2026 | 22,49 | 22,75 | 22,21 | 22,60 | -2,92% | 280,00 |
| 07.07.2026 | 22,91 | 23,60 | 22,29 | 23,28 | 4,07% | 740,00 |
| 06.07.2026 | 23,17 | 23,18 | 22,25 | 22,37 | -2,65% | 1.348,00 |
| 03.07.2026 | 22,96 | 23,12 | 22,96 | 22,98 | 0,31% | 108,00 |
| 02.07.2026 | 22,75 | 22,97 | 22,51 | 22,91 | 1,82% | 710,00 |
| 01.07.2026 | 23,38 | 23,38 | 22,50 | 22,50 | -5,22% | 295,00 |
| 30.06.2026 | 24,29 | 24,29 | 23,74 | 23,74 | -1,82% | 1.496,00 |
| 29.06.2026 | 24,57 | 24,83 | 24,14 | 24,18 | -1,06% | 2.377,00 |
| 26.06.2026 | 24,25 | 24,47 | 24,21 | 24,44 | 0,83% | 413,00 |
| 25.06.2026 | 24,64 | 24,64 | 23,89 | 24,24 | -0,62% | 917,00 |
| 24.06.2026 | 23,80 | 24,43 | 23,80 | 24,39 | 1,92% | 538,00 |
| 23.06.2026 | 23,89 | 24,09 | 23,47 | 23,93 | 0,00% | 406,00 |
| 22.06.2026 | 23,39 | 24,00 | 23,39 | 23,93 | 2,75% | 517,00 |
| 19.06.2026 | 23,13 | 23,29 | 23,11 | 23,29 | 0,17% | 254,00 |
| 18.06.2026 | 22,70 | 23,25 | 22,10 | 23,25 | 5,39% | 1.056,00 |
| 17.06.2026 | 22,59 | 22,82 | 22,06 | 22,06 | -4,34% | 557,00 |
| 16.06.2026 | 23,16 | 23,16 | 22,93 | 23,06 | -0,69% | 991,00 |
| 15.06.2026 | 23,66 | 23,66 | 23,22 | 23,22 | -0,77% | 168,00 |
| 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 |