24,165€
-0,23%
Echtzeit-Aktienkurs Brown-Forman Corp.
Bid:
Ask:
Aktienkurse zur Brown-Forman Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 20.01.2026 | 22,24 | 23,13 | 22,01 | 23,13 | 3,35% | 946,00 |
| 19.01.2026 | 22,33 | 22,49 | 22,10 | 22,38 | -2,14% | 1.421,00 |
| 16.01.2026 | 23,54 | 23,58 | 22,74 | 22,87 | -2,39% | 1.650,00 |
| 15.01.2026 | 23,50 | 23,50 | 23,08 | 23,43 | -0,13% | 339,00 |
| 14.01.2026 | 22,66 | 23,50 | 22,63 | 23,46 | 3,48% | 4.688,00 |
| 13.01.2026 | 22,88 | 23,11 | 22,40 | 22,67 | -0,04% | 2.436,00 |
| 12.01.2026 | 22,23 | 22,86 | 22,15 | 22,68 | 2,02% | 6.493,00 |
| 09.01.2026 | 22,17 | 22,32 | 22,07 | 22,23 | 1,18% | 952,00 |
| 08.01.2026 | 21,75 | 22,49 | 21,73 | 21,97 | 1,15% | 4.049,00 |
| 07.01.2026 | 22,40 | 22,69 | 21,72 | 21,72 | -2,82% | 2.773,00 |
| 06.01.2026 | 22,14 | 22,40 | 21,98 | 22,35 | 1,54% | 716,00 |
| 05.01.2026 | 22,25 | 22,45 | 22,01 | 22,01 | -1,65% | 3.316,00 |
| 02.01.2026 | 22,32 | 22,49 | 22,02 | 22,38 | 0,18% | 1.306,00 |
| 30.12.2025 | 22,06 | 22,39 | 22,05 | 22,34 | 0,49% | 1.234,00 |
| 29.12.2025 | 22,59 | 22,59 | 22,11 | 22,23 | -1,72% | 2.487,00 |
| 23.12.2025 | 24,01 | 24,01 | 22,60 | 22,62 | -5,99% | 4.482,00 |
| 22.12.2025 | 24,48 | 24,48 | 23,87 | 24,06 | -2,12% | 1.733,00 |
| 19.12.2025 | 24,77 | 24,89 | 24,58 | 24,58 | -0,28% | 617,00 |
| 18.12.2025 | 24,79 | 24,84 | 24,65 | 24,65 | -0,12% | 757,00 |
| 17.12.2025 | 25,90 | 26,12 | 24,52 | 24,68 | -6,02% | 3.612,00 |
| 16.12.2025 | 25,57 | 26,35 | 25,57 | 26,26 | -0,53% | 1.807,00 |
| 15.12.2025 | 26,46 | 26,52 | 26,18 | 26,40 | 0,38% | 764,00 |
| 12.12.2025 | 26,09 | 26,70 | 26,09 | 26,30 | 0,54% | 1.642,00 |
| 11.12.2025 | 25,87 | 26,44 | 25,87 | 26,16 | 1,00% | 1.179,00 |
| 10.12.2025 | 25,61 | 25,97 | 25,61 | 25,90 | 1,41% | 653,00 |
| 09.12.2025 | 25,81 | 26,37 | 25,54 | 25,54 | -1,39% | 1.677,00 |
| 08.12.2025 | 25,63 | 26,12 | 25,63 | 25,90 | -0,92% | 1.404,00 |
| 05.12.2025 | 25,45 | 26,14 | 24,98 | 26,14 | 2,43% | 1.296,00 |
| 04.12.2025 | 25,67 | 26,96 | 24,82 | 25,52 | -1,31% | 2.526,00 |
| 03.12.2025 | 25,54 | 26,08 | 25,54 | 25,86 | 0,54% | 1.302,00 |
| 02.12.2025 | 25,40 | 25,75 | 25,38 | 25,72 | -1,08% | 733,00 |
| 01.12.2025 | 24,96 | 26,00 | 24,82 | 26,00 | 3,42% | 1.319,00 |
| 28.11.2025 | 24,65 | 25,31 | 24,59 | 25,14 | 1,21% | 950,00 |
| 27.11.2025 | 24,87 | 24,87 | 24,59 | 24,84 | -0,04% | 392,00 |