46,220€
0,16%
Echtzeit-Aktienkurs Brown-Forman Corp.
Bid:
Ask:
Aktienkurse zur Brown-Forman Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.04.2024 | 46,35 | 46,35 | 46,21 | 46,23 | 0,18% | - |
| 23.04.2024 | 46,12 | 47,01 | 45,72 | 46,15 | -0,16% | 171,00 |
| 22.04.2024 | 46,26 | 46,66 | 45,81 | 46,22 | 0,33% | 194,00 |
| 19.04.2024 | 45,59 | 46,49 | 45,57 | 46,07 | 0,09% | 160,00 |
| 18.04.2024 | 46,18 | 46,62 | 45,75 | 46,03 | -0,04% | 130,00 |
| 17.04.2024 | 46,00 | 46,37 | 45,78 | 46,05 | 0,61% | 401,00 |
| 16.04.2024 | 46,44 | 46,92 | 45,61 | 45,77 | -1,53% | 745,00 |
| 15.04.2024 | 46,64 | 47,07 | 46,26 | 46,48 | 0,04% | 484,00 |
| 12.04.2024 | 47,10 | 47,40 | 46,25 | 46,46 | -1,23% | 222,00 |
| 11.04.2024 | 46,53 | 47,38 | 46,25 | 47,04 | 0,94% | 382,00 |
| 10.04.2024 | 46,94 | 47,51 | 46,25 | 46,60 | -0,77% | 503,00 |
| 09.04.2024 | 46,64 | 47,04 | 46,53 | 46,96 | 0,60% | 100,00 |
| 08.04.2024 | 47,01 | 47,32 | 46,67 | 46,68 | -0,97% | 380,00 |
| 05.04.2024 | 47,55 | 47,81 | 46,78 | 47,14 | -0,77% | 75,00 |
| 04.04.2024 | 47,90 | 48,09 | 47,24 | 47,50 | -0,73% | 307,00 |
| 03.04.2024 | 47,19 | 48,03 | 47,01 | 47,85 | 1,01% | 502,00 |
| 02.04.2024 | 47,49 | 48,11 | 46,91 | 47,37 | -0,99% | 1.684,00 |
| 28.03.2024 | 48,02 | 48,50 | 47,78 | 47,85 | -0,39% | 210,00 |
| 27.03.2024 | 47,25 | 48,14 | 46,62 | 48,03 | 1,96% | 603,00 |
| 26.03.2024 | 46,93 | 47,35 | 46,72 | 47,11 | 0,44% | 670,00 |
| 25.03.2024 | 47,19 | 48,00 | 46,61 | 46,90 | -0,56% | 726,00 |
| 22.03.2024 | 47,62 | 47,87 | 47,10 | 47,17 | -0,84% | 306,00 |
| 21.03.2024 | 47,96 | 48,41 | 47,55 | 47,57 | -0,71% | 799,00 |
| 20.03.2024 | 48,08 | 48,48 | 47,69 | 47,91 | -0,38% | 389,00 |
| 19.03.2024 | 48,26 | 48,81 | 47,78 | 48,09 | -0,32% | 912,00 |
| 18.03.2024 | 49,57 | 49,72 | 48,22 | 48,25 | -2,15% | 759,00 |
| 15.03.2024 | 48,95 | 49,60 | 48,44 | 49,31 | 0,67% | 2.469,00 |
| 14.03.2024 | 49,84 | 50,00 | 48,59 | 48,98 | -1,32% | 1.070,00 |
| 13.03.2024 | 49,70 | 50,01 | 49,43 | 49,63 | -0,15% | 803,00 |
| 12.03.2024 | 50,36 | 50,67 | 49,70 | 49,71 | -1,63% | 57,00 |
| 11.03.2024 | 49,72 | 50,68 | 49,44 | 50,53 | 1,41% | 229,00 |
| 08.03.2024 | 49,87 | 50,40 | 49,47 | 49,83 | -0,04% | 863,00 |
| 07.03.2024 | 51,44 | 52,32 | 49,35 | 49,85 | -3,70% | 901,00 |
| 06.03.2024 | 55,66 | 56,48 | 49,87 | 51,76 | -7,70% | 820,00 |
| 05.03.2024 | 55,34 | 56,14 | 55,20 | 56,08 | 1,10% | 31,00 |
| 04.03.2024 | 55,55 | 55,95 | 55,14 | 55,47 | -0,45% | 53,00 |
| 01.03.2024 | 55,85 | 56,11 | 54,85 | 55,72 | -0,14% | 901,00 |
| 29.02.2024 | 53,92 | 55,80 | 53,34 | 55,80 | 3,45% | 151,00 |
| 28.02.2024 | 53,15 | 54,16 | 51,70 | 53,94 | 1,58% | 1.100,00 |
| 27.02.2024 | 52,47 | 53,16 | 52,24 | 53,10 | 1,09% | 114,00 |
| 26.02.2024 | 53,03 | 53,34 | 51,98 | 52,53 | -1,33% | 1.043,00 |
| 23.02.2024 | 53,49 | 53,76 | 52,55 | 53,24 | -0,43% | 245,00 |
| 22.02.2024 | 54,24 | 54,78 | 53,25 | 53,47 | -1,29% | 58,00 |
| 21.02.2024 | 54,08 | 54,67 | 53,83 | 54,17 | 0,18% | 510,00 |
| 20.02.2024 | 53,55 | 54,44 | 53,14 | 54,07 | 0,61% | 482,00 |
| 19.02.2024 | 53,74 | 53,82 | 53,65 | 53,74 | 0,19% | - |
| 16.02.2024 | 53,79 | 54,14 | 53,53 | 53,64 | -0,32% | 135,00 |
| 15.02.2024 | 53,59 | 54,14 | 53,15 | 53,81 | 0,69% | 748,00 |
| 14.02.2024 | 52,89 | 53,44 | 52,56 | 53,44 | 0,85% | 240,00 |
| 13.02.2024 | 53,61 | 53,66 | 52,53 | 52,99 | -1,16% | 7,00 |
| 12.02.2024 | 52,39 | 53,80 | 51,90 | 53,61 | 2,29% | 1.325,00 |
| 09.02.2024 | 52,77 | 53,09 | 52,21 | 52,41 | -0,87% | 19,00 |
| 08.02.2024 | 53,02 | 53,39 | 52,30 | 52,87 | -0,17% | 534,00 |
| 07.02.2024 | 52,95 | 53,90 | 52,43 | 52,96 | 0,09% | 611,00 |
| 06.02.2024 | 52,45 | 53,10 | 52,33 | 52,91 | 0,82% | 2.683,00 |
| 05.02.2024 | 52,53 | 52,98 | 51,78 | 52,48 | -0,38% | 772,00 |
| 02.02.2024 | 52,47 | 52,88 | 51,96 | 52,68 | 0,30% | 71,00 |
| 01.02.2024 | 50,89 | 52,59 | 50,59 | 52,52 | 3,45% | 127,00 |
| 31.01.2024 | 51,86 | 52,26 | 50,46 | 50,77 | -1,93% | 138,00 |
| 30.01.2024 | 52,10 | 52,38 | 51,44 | 51,77 | -0,77% | 320,00 |
| 29.01.2024 | 52,18 | 52,72 | 50,83 | 52,17 | -0,04% | 1.857,00 |
| 26.01.2024 | 51,16 | 53,04 | 51,10 | 52,19 | 1,95% | 599,00 |
| 25.01.2024 | 50,29 | 51,36 | 49,94 | 51,19 | 2,07% | 623,00 |
| 24.01.2024 | 50,73 | 50,96 | 50,14 | 50,15 | -0,99% | 425,00 |
| 23.01.2024 | 49,45 | 50,95 | 49,43 | 50,65 | 2,19% | 390,00 |
| 22.01.2024 | 50,13 | 50,66 | 49,30 | 49,57 | -1,09% | 360,00 |
| 19.01.2024 | 50,19 | 50,72 | 49,44 | 50,11 | -0,20% | 190,00 |
| 18.01.2024 | 49,53 | 50,25 | 49,44 | 50,21 | 1,00% | 298,00 |
| 17.01.2024 | 49,99 | 50,72 | 49,37 | 49,72 | -0,91% | 1.212,00 |
| 16.01.2024 | 51,40 | 52,22 | 49,76 | 50,17 | -2,56% | 1.398,00 |
| 15.01.2024 | 50,96 | 51,80 | 50,84 | 51,49 | 1,10% | 573,00 |
| 12.01.2024 | 50,55 | 51,26 | 50,15 | 50,93 | 0,63% | 41,00 |
| 11.01.2024 | 50,75 | 50,84 | 49,71 | 50,61 | -0,18% | 760,00 |
| 10.01.2024 | 50,74 | 51,90 | 50,19 | 50,70 | -0,22% | 1.700,00 |
| 09.01.2024 | 50,73 | 50,96 | 50,11 | 50,81 | 0,08% | 342,00 |
| 08.01.2024 | 50,67 | 50,96 | 50,21 | 50,77 | 0,71% | 960,00 |
| 05.01.2024 | 51,04 | 51,32 | 49,97 | 50,41 | -1,14% | 688,00 |
| 04.01.2024 | 51,11 | 52,03 | 50,90 | 50,99 | -0,23% | 1.232,00 |
| 03.01.2024 | 51,80 | 52,90 | 50,73 | 51,11 | -1,43% | 1.389,00 |
| 02.01.2024 | 52,00 | 54,26 | 51,67 | 51,85 | -0,02% | 3.750,00 |
| 29.12.2023 | 51,86 | 51,96 | 51,72 | 51,86 | -0,08% | - |
| 28.12.2023 | 51,58 | 52,07 | 51,18 | 51,90 | 0,58% | 202,00 |
| 27.12.2023 | 52,30 | 52,54 | 51,36 | 51,60 | -1,47% | 314,00 |
| 22.12.2023 | 52,07 | 52,60 | 51,90 | 52,37 | 0,19% | 40,00 |
| 21.12.2023 | 52,30 | 52,73 | 51,30 | 52,27 | 0,13% | 565,00 |
| 20.12.2023 | 53,94 | 54,20 | 51,92 | 52,20 | -2,99% | 155,00 |
| 19.12.2023 | 53,23 | 53,88 | 53,09 | 53,81 | 0,94% | 122,00 |
| 18.12.2023 | 52,69 | 53,62 | 52,38 | 53,31 | 1,20% | 455,00 |
| 15.12.2023 | 53,23 | 54,06 | 52,51 | 52,68 | -0,87% | 526,00 |
| 14.12.2023 | 52,59 | 53,39 | 51,96 | 53,14 | 1,28% | 730,00 |
| 13.12.2023 | 52,85 | 53,16 | 51,33 | 52,47 | -0,49% | 126,00 |
| 12.12.2023 | 52,39 | 52,93 | 51,82 | 52,73 | 0,69% | 565,00 |
| 11.12.2023 | 51,24 | 52,41 | 51,06 | 52,37 | 2,31% | 334,00 |
| 08.12.2023 | 50,57 | 52,63 | 50,48 | 51,19 | 1,29% | 1.302,00 |
| 07.12.2023 | 50,04 | 51,13 | 49,83 | 50,54 | 0,86% | 423,00 |
| 06.12.2023 | 55,96 | 56,02 | 49,36 | 50,11 | -10,36% | 1.357,00 |
| 05.12.2023 | 55,52 | 56,28 | 55,44 | 55,90 | 0,18% | 2,00 |
| 04.12.2023 | 55,06 | 56,05 | 54,84 | 55,80 | 1,45% | 155,00 |
| 01.12.2023 | 53,92 | 55,06 | 53,76 | 55,00 | 1,97% | 46,00 |
| 30.11.2023 | 53,13 | 53,94 | 53,06 | 53,94 | 1,68% | 93,00 |