45,200€
-1,35%
Echtzeit-Aktienkurs Brown-Forman Corp.
Bid:
Ask:
Aktienkurse zur Brown-Forman Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2024 | 45,77 | 45,77 | 45,20 | 45,20 | -1,35% | 112,00 |
| 24.04.2024 | 46,15 | 46,35 | 45,42 | 45,82 | -0,72% | - |
| 23.04.2024 | 46,14 | 46,81 | 45,73 | 46,15 | -0,04% | - |
| 22.04.2024 | 46,04 | 46,56 | 45,81 | 46,17 | 0,28% | - |
| 19.04.2024 | 46,03 | 46,49 | 45,55 | 46,04 | 0,02% | - |
| 18.04.2024 | 46,37 | 46,62 | 45,76 | 46,03 | -0,96% | 30,00 |
| 17.04.2024 | 45,87 | 46,49 | 45,80 | 46,48 | 1,54% | 50,00 |
| 16.04.2024 | 46,49 | 47,02 | 45,61 | 45,77 | -1,57% | - |
| 15.04.2024 | 46,53 | 47,07 | 46,26 | 46,50 | 0,06% | - |
| 12.04.2024 | 47,00 | 47,40 | 46,26 | 46,47 | -1,27% | - |
| 11.04.2024 | 46,97 | 47,38 | 46,25 | 47,07 | 0,22% | - |
| 10.04.2024 | 46,90 | 47,48 | 46,26 | 46,97 | 0,26% | - |
| 09.04.2024 | 46,64 | 47,04 | 46,53 | 46,85 | 0,31% | - |
| 08.04.2024 | 47,05 | 47,26 | 46,65 | 46,70 | -1,00% | - |
| 05.04.2024 | 47,55 | 47,81 | 46,78 | 47,17 | -0,69% | - |
| 04.04.2024 | 48,18 | 48,18 | 47,24 | 47,50 | -0,81% | 20,00 |
| 03.04.2024 | 47,43 | 48,04 | 46,98 | 47,89 | 1,08% | 15,00 |
| 02.04.2024 | 47,53 | 47,99 | 46,91 | 47,38 | -1,19% | - |
| 28.03.2024 | 48,09 | 48,50 | 47,79 | 47,95 | -0,10% | 150,00 |
| 27.03.2024 | 47,44 | 48,14 | 46,74 | 48,00 | 1,93% | 33,00 |
| 26.03.2024 | 46,89 | 47,35 | 46,73 | 47,09 | 0,43% | - |
| 25.03.2024 | 46,86 | 47,68 | 46,61 | 46,89 | -0,68% | 407,00 |
| 22.03.2024 | 47,62 | 47,87 | 47,11 | 47,21 | -0,76% | - |
| 21.03.2024 | 47,96 | 48,41 | 47,56 | 47,57 | -1,06% | - |
| 20.03.2024 | 48,07 | 48,48 | 47,69 | 48,08 | -0,17% | - |
| 19.03.2024 | 48,14 | 48,79 | 47,79 | 48,16 | -0,16% | - |
| 18.03.2024 | 49,57 | 49,71 | 48,22 | 48,24 | -2,25% | - |
| 15.03.2024 | 48,95 | 49,60 | 48,45 | 49,35 | 0,75% | - |
| 14.03.2024 | 49,73 | 49,98 | 48,66 | 48,98 | -1,36% | - |
| 13.03.2024 | 49,70 | 50,00 | 49,47 | 49,66 | -0,17% | - |
| 12.03.2024 | 50,36 | 50,66 | 49,70 | 49,74 | -1,17% | 145,00 |
| 11.03.2024 | 49,72 | 50,69 | 49,45 | 50,33 | 1,13% | - |
| 08.03.2024 | 49,87 | 50,40 | 49,48 | 49,77 | -0,12% | - |
| 07.03.2024 | 51,44 | 52,13 | 49,35 | 49,83 | -3,67% | 314,00 |
| 06.03.2024 | 55,99 | 56,48 | 49,87 | 51,73 | -7,58% | 55,00 |
| 05.03.2024 | 55,34 | 56,09 | 55,20 | 55,97 | 0,87% | - |
| 04.03.2024 | 55,55 | 55,95 | 55,15 | 55,49 | -0,39% | - |
| 01.03.2024 | 55,70 | 56,09 | 54,85 | 55,71 | -0,07% | - |
| 29.02.2024 | 53,92 | 55,87 | 53,61 | 55,75 | 3,30% | - |
| 28.02.2024 | 53,16 | 54,15 | 51,75 | 53,97 | 1,60% | 20,00 |
| 27.02.2024 | 52,48 | 53,19 | 52,40 | 53,12 | 1,12% | - |
| 26.02.2024 | 53,02 | 53,07 | 51,98 | 52,53 | -1,17% | - |
| 23.02.2024 | 53,51 | 53,68 | 52,56 | 53,15 | -0,47% | - |
| 22.02.2024 | 54,24 | 54,77 | 53,25 | 53,40 | -1,39% | - |
| 21.02.2024 | 54,09 | 54,67 | 53,83 | 54,15 | 0,04% | - |
| 20.02.2024 | 53,70 | 54,43 | 53,14 | 54,13 | 0,80% | - |
| 19.02.2024 | 53,66 | 53,81 | 53,66 | 53,70 | 0,02% | - |
| 16.02.2024 | 53,80 | 54,13 | 53,52 | 53,69 | -0,28% | - |
| 15.02.2024 | 53,53 | 54,10 | 53,19 | 53,84 | 0,73% | - |
| 14.02.2024 | 52,88 | 53,50 | 52,57 | 53,45 | 0,96% | - |
| 13.02.2024 | 53,61 | 53,65 | 52,53 | 52,94 | -1,27% | 65,00 |
| 12.02.2024 | 52,40 | 53,80 | 51,99 | 53,62 | 2,21% | - |
| 09.02.2024 | 52,78 | 53,07 | 52,22 | 52,46 | -0,68% | - |
| 08.02.2024 | 53,01 | 53,39 | 52,37 | 52,82 | -0,38% | - |
| 07.02.2024 | 53,00 | 53,70 | 52,43 | 53,02 | 0,23% | - |
| 06.02.2024 | 52,46 | 53,09 | 52,34 | 52,90 | 0,72% | - |
| 05.02.2024 | 52,55 | 52,89 | 51,79 | 52,52 | -0,21% | - |
| 02.02.2024 | 52,48 | 52,89 | 51,96 | 52,63 | 0,29% | 101,00 |
| 01.02.2024 | 50,87 | 52,59 | 50,59 | 52,48 | 3,33% | 54,00 |
| 31.01.2024 | 51,86 | 52,22 | 50,47 | 50,79 | -1,82% | 54,00 |
| 30.01.2024 | 52,12 | 52,27 | 51,49 | 51,73 | -0,79% | - |
| 29.01.2024 | 52,19 | 52,41 | 50,84 | 52,14 | -0,17% | 52,00 |
| 26.01.2024 | 51,17 | 53,08 | 51,12 | 52,23 | 1,63% | - |
| 25.01.2024 | 50,29 | 51,39 | 50,19 | 51,39 | 2,46% | - |
| 24.01.2024 | 50,74 | 50,86 | 50,13 | 50,16 | -1,11% | - |
| 23.01.2024 | 49,45 | 50,94 | 49,45 | 50,72 | 2,26% | 6,00 |
| 22.01.2024 | 50,14 | 50,44 | 49,38 | 49,60 | -1,07% | - |
| 19.01.2024 | 50,19 | 50,57 | 49,44 | 50,14 | -0,07% | - |
| 18.01.2024 | 49,54 | 50,24 | 49,46 | 50,17 | 0,88% | 101,00 |
| 17.01.2024 | 49,99 | 50,47 | 49,37 | 49,73 | -0,92% | - |
| 16.01.2024 | 51,50 | 52,01 | 49,76 | 50,19 | -2,54% | - |
| 15.01.2024 | 50,96 | 51,77 | 50,96 | 51,50 | 1,12% | - |
| 12.01.2024 | 50,55 | 51,18 | 50,17 | 50,93 | 0,67% | - |
| 11.01.2024 | 50,75 | 50,84 | 49,71 | 50,59 | -0,20% | - |
| 10.01.2024 | 50,74 | 51,55 | 50,21 | 50,69 | -0,28% | - |
| 09.01.2024 | 50,74 | 50,84 | 50,10 | 50,83 | 0,08% | - |
| 08.01.2024 | 50,65 | 50,83 | 50,21 | 50,79 | 0,87% | 85,00 |
| 05.01.2024 | 51,05 | 51,15 | 49,97 | 50,35 | -1,33% | 100,00 |
| 04.01.2024 | 51,12 | 52,03 | 50,89 | 51,03 | -0,08% | 354,00 |
| 03.01.2024 | 51,83 | 52,90 | 50,74 | 51,07 | -1,69% | 152,00 |
| 02.01.2024 | 51,85 | 53,72 | 51,67 | 51,95 | 0,19% | 299,00 |
| 29.12.2023 | 51,86 | 51,97 | 51,73 | 51,85 | -0,02% | 20,00 |
| 28.12.2023 | 51,60 | 52,08 | 51,35 | 51,86 | 0,48% | - |
| 27.12.2023 | 52,30 | 52,31 | 51,36 | 51,61 | -1,55% | - |
| 22.12.2023 | 52,09 | 52,60 | 51,92 | 52,42 | 0,27% | 8,00 |
| 21.12.2023 | 52,30 | 52,73 | 51,30 | 52,28 | 0,27% | - |
| 20.12.2023 | 53,92 | 54,01 | 51,94 | 52,14 | -3,12% | - |
| 19.12.2023 | 53,24 | 53,88 | 53,10 | 53,82 | 1,01% | 49,00 |
| 18.12.2023 | 52,68 | 53,62 | 52,52 | 53,28 | 1,20% | - |
| 15.12.2023 | 53,23 | 53,95 | 52,53 | 52,65 | -0,70% | 60,00 |
| 14.12.2023 | 52,59 | 53,39 | 51,96 | 53,02 | 1,03% | - |
| 13.12.2023 | 52,86 | 52,94 | 51,33 | 52,48 | -0,44% | 50,00 |
| 12.12.2023 | 52,42 | 52,93 | 51,98 | 52,71 | 0,71% | - |
| 11.12.2023 | 51,25 | 52,42 | 51,06 | 52,34 | 2,25% | - |
| 08.12.2023 | 50,58 | 52,63 | 50,49 | 51,19 | 1,59% | 222,00 |
| 07.12.2023 | 50,10 | 51,14 | 49,85 | 50,39 | 0,47% | - |
| 06.12.2023 | 55,94 | 56,02 | 49,36 | 50,16 | -10,12% | 100,00 |
| 05.12.2023 | 55,54 | 56,28 | 55,45 | 55,80 | 0,09% | 70,00 |
| 04.12.2023 | 55,06 | 56,05 | 54,86 | 55,75 | 1,18% | - |
| 01.12.2023 | 53,92 | 55,14 | 53,92 | 55,10 | 2,11% | 37,00 |