51,731$
-0,59%
Echtzeit-Aktienkurs Brown-Forman Corp
Bid:
Ask:
Aktienkurse zur Brown-Forman Corp Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
28.03.2024 | 52,31 | 52,45 | 51,60 | 51,62 | -0,81% | 1.765.591,00 |
27.03.2024 | 51,26 | 52,07 | 51,09 | 52,04 | 2,04% | 2.119.700,00 |
26.03.2024 | 51,27 | 51,32 | 50,70 | 51,00 | 0,28% | 1.477.927,00 |
25.03.2024 | 51,14 | 51,27 | 50,50 | 50,86 | -0,08% | 1.657.463,00 |
22.03.2024 | 51,60 | 51,71 | 50,89 | 50,90 | -1,43% | 1.380.431,00 |
21.03.2024 | 52,44 | 52,67 | 51,62 | 51,64 | -1,17% | 1.669.596,00 |
20.03.2024 | 52,31 | 52,59 | 51,86 | 52,25 | -0,17% | 1.971.788,00 |
19.03.2024 | 52,24 | 52,64 | 51,90 | 52,34 | -0,17% | 2.315.230,00 |
18.03.2024 | 53,39 | 53,50 | 52,41 | 52,43 | -2,40% | 2.107.289,00 |
15.03.2024 | 52,76 | 54,02 | 52,76 | 53,72 | 0,77% | 2.931.933,00 |
14.03.2024 | 54,02 | 54,05 | 52,95 | 53,31 | -1,86% | 1.816.799,00 |
13.03.2024 | 54,39 | 54,71 | 54,11 | 54,32 | -0,02% | 1.479.577,00 |
12.03.2024 | 55,13 | 55,28 | 54,24 | 54,33 | -1,50% | 1.407.590,00 |
11.03.2024 | 54,51 | 55,38 | 54,51 | 55,16 | 1,36% | 1.826.632,00 |
08.03.2024 | 54,83 | 55,15 | 54,19 | 54,42 | -0,33% | 2.227.538,00 |
07.03.2024 | 56,26 | 56,34 | 54,01 | 54,60 | -3,07% | 2.997.629,00 |
06.03.2024 | 56,65 | 57,10 | 54,37 | 56,33 | -7,32% | 4.181.451,00 |
05.03.2024 | 60,42 | 60,97 | 60,16 | 60,78 | 0,86% | 2.660.059,00 |
04.03.2024 | 59,82 | 60,77 | 59,74 | 60,26 | -0,18% | 1.863.298,00 |
01.03.2024 | 59,94 | 60,80 | 59,25 | 60,37 | 0,23% | 1.689.886,00 |
29.02.2024 | 58,34 | 60,41 | 58,31 | 60,23 | 2,97% | 3.262.913,00 |
28.02.2024 | 57,56 | 58,71 | 57,11 | 58,49 | 1,51% | 1.157.212,00 |
27.02.2024 | 56,96 | 57,71 | 56,80 | 57,62 | 1,09% | 1.062.399,00 |
26.02.2024 | 57,18 | 57,21 | 56,37 | 57,00 | -0,85% | 1.318.613,00 |
23.02.2024 | 57,85 | 58,14 | 56,84 | 57,49 | -0,57% | 1.681.062,00 |
22.02.2024 | 58,68 | 58,70 | 57,61 | 57,82 | -1,28% | 1.325.531,00 |
21.02.2024 | 58,66 | 59,09 | 58,18 | 58,57 | 0,10% | 920.369,00 |
20.02.2024 | 57,82 | 58,84 | 57,61 | 58,51 | 1,11% | 1.152.662,00 |
16.02.2024 | 57,86 | 58,39 | 57,59 | 57,87 | -0,24% | 1.181.100,00 |
15.02.2024 | 57,76 | 58,28 | 57,43 | 58,01 | 1,15% | 771.664,00 |
14.02.2024 | 56,69 | 57,39 | 56,39 | 57,35 | 1,16% | 861.929,00 |
13.02.2024 | 57,00 | 57,43 | 56,22 | 56,69 | -1,89% | 1.191.611,00 |
12.02.2024 | 56,66 | 57,97 | 56,65 | 57,78 | 2,14% | 929.079,00 |
09.02.2024 | 56,85 | 56,90 | 56,32 | 56,57 | -0,63% | 870.317,00 |
08.02.2024 | 57,05 | 57,46 | 56,60 | 56,93 | -0,35% | 1.111.713,00 |
07.02.2024 | 57,13 | 57,25 | 56,50 | 57,13 | 0,39% | 1.206.304,00 |
06.02.2024 | 56,35 | 57,08 | 56,19 | 56,91 | 0,85% | 1.343.344,00 |
05.02.2024 | 56,64 | 56,64 | 55,55 | 56,43 | -0,65% | 2.893.427,00 |
02.02.2024 | 56,65 | 57,10 | 56,05 | 56,80 | -0,40% | 1.067.367,00 |
01.02.2024 | 54,89 | 57,18 | 54,71 | 57,03 | 3,88% | 1.783.562,00 |
31.01.2024 | 56,12 | 56,27 | 54,50 | 54,90 | -2,16% | 3.067.171,00 |
30.01.2024 | 56,08 | 56,63 | 55,77 | 56,11 | -0,66% | 1.708.326,00 |
29.01.2024 | 56,00 | 56,69 | 54,91 | 56,48 | -0,37% | 1.467.599,00 |
26.01.2024 | 57,55 | 57,64 | 56,57 | 56,69 | 1,76% | 2.077.959,00 |
25.01.2024 | 54,93 | 55,71 | 54,59 | 55,71 | 2,11% | 1.844.954,00 |
24.01.2024 | 55,22 | 55,42 | 54,53 | 54,56 | -0,87% | 2.314.927,00 |
23.01.2024 | 54,25 | 55,25 | 54,11 | 55,04 | 1,94% | 1.277.925,00 |
22.01.2024 | 54,54 | 54,81 | 53,81 | 53,99 | -1,12% | 1.216.787,00 |
19.01.2024 | 54,62 | 54,92 | 53,81 | 54,60 | 0,11% | 1.393.105,00 |
18.01.2024 | 53,93 | 54,60 | 53,68 | 54,54 | 0,94% | 1.286.551,00 |
17.01.2024 | 54,15 | 54,39 | 53,66 | 54,03 | -0,97% | 1.530.943,00 |
16.01.2024 | 55,48 | 55,55 | 54,11 | 54,56 | -2,19% | 1.511.892,00 |
12.01.2024 | 55,81 | 56,22 | 55,41 | 55,78 | 0,49% | 1.296.164,00 |
11.01.2024 | 55,41 | 55,59 | 54,34 | 55,51 | -0,14% | 1.656.724,00 |
10.01.2024 | 55,56 | 55,84 | 55,01 | 55,59 | 0,05% | 1.269.633,00 |
09.01.2024 | 55,09 | 55,56 | 54,75 | 55,56 | -0,23% | 1.272.559,00 |
08.01.2024 | 55,38 | 55,69 | 55,07 | 55,69 | 1,09% | 1.278.714,00 |
05.01.2024 | 55,52 | 55,95 | 54,64 | 55,09 | -1,34% | 1.123.565,00 |
04.01.2024 | 55,99 | 56,34 | 55,72 | 55,84 | 0,13% | 1.166.094,00 |
03.01.2024 | 56,52 | 56,68 | 55,32 | 55,77 | -1,90% | 1.482.641,00 |
02.01.2024 | 56,94 | 57,66 | 56,57 | 56,85 | -0,44% | 1.579.301,00 |
29.12.2023 | 57,20 | 57,54 | 56,96 | 57,10 | -0,44% | 1.091.680,00 |
28.12.2023 | 57,10 | 57,68 | 57,06 | 57,35 | 0,10% | 2.591.424,00 |
27.12.2023 | 57,61 | 57,73 | 57,00 | 57,29 | -0,69% | 1.713.395,00 |
26.12.2023 | 57,63 | 57,84 | 57,19 | 57,69 | -0,07% | 1.001.124,00 |
22.12.2023 | 57,75 | 58,08 | 57,12 | 57,73 | 0,33% | 1.069.120,00 |
21.12.2023 | 57,47 | 57,95 | 56,71 | 57,54 | 0,95% | 1.254.398,00 |
20.12.2023 | 59,24 | 59,24 | 56,79 | 57,00 | -3,54% | 1.702.270,00 |
19.12.2023 | 58,47 | 59,15 | 58,19 | 59,09 | 1,56% | 1.578.450,00 |
18.12.2023 | 57,73 | 58,53 | 57,36 | 58,18 | 1,48% | 1.798.376,00 |
15.12.2023 | 57,17 | 58,31 | 57,17 | 57,33 | -1,87% | 3.418.926,00 |
14.12.2023 | 57,32 | 58,67 | 57,25 | 58,42 | 2,29% | 1.998.394,00 |
13.12.2023 | 56,62 | 57,11 | 55,35 | 57,11 | 0,30% | 2.715.998,00 |
12.12.2023 | 56,54 | 57,14 | 56,00 | 56,94 | 0,89% | 1.485.957,00 |
11.12.2023 | 54,95 | 56,44 | 54,88 | 56,44 | 2,47% | 1.562.314,00 |
08.12.2023 | 54,29 | 55,37 | 54,21 | 55,08 | 1,03% | 1.511.640,00 |
07.12.2023 | 54,13 | 55,12 | 53,96 | 54,52 | 1,00% | 2.513.557,00 |
06.12.2023 | 56,77 | 57,00 | 53,26 | 53,98 | -10,38% | 4.763.529,00 |
05.12.2023 | 60,36 | 60,80 | 60,10 | 60,23 | -0,25% | 1.603.984,00 |
04.12.2023 | 59,58 | 60,65 | 59,30 | 60,38 | 0,73% | 1.426.437,00 |
01.12.2023 | 58,63 | 59,95 | 58,55 | 59,94 | 2,04% | 1.731.120,00 |
30.11.2023 | 58,07 | 58,76 | 57,82 | 58,74 | 0,88% | 2.724.991,00 |
29.11.2023 | 59,12 | 59,55 | 58,12 | 58,23 | -1,74% | 1.116.533,00 |
28.11.2023 | 59,23 | 59,77 | 59,07 | 59,26 | 0,24% | 1.206.566,00 |
27.11.2023 | 59,24 | 59,37 | 58,92 | 59,12 | -1,05% | 1.279.609,00 |
24.11.2023 | 59,16 | 59,89 | 59,16 | 59,75 | 0,34% | 585.678,00 |
22.11.2023 | 59,07 | 59,64 | 58,81 | 59,55 | 1,64% | 895.993,00 |
21.11.2023 | 58,73 | 59,29 | 58,09 | 58,59 | -0,73% | 1.877.044,00 |
20.11.2023 | 58,38 | 59,51 | 58,02 | 59,02 | 0,87% | 1.791.222,00 |
17.11.2023 | 58,33 | 58,62 | 57,45 | 58,51 | 1,42% | 3.361.199,00 |
16.11.2023 | 58,79 | 59,08 | 57,55 | 57,69 | -2,58% | 1.873.023,00 |
15.11.2023 | 59,30 | 59,56 | 58,90 | 59,22 | 0,22% | 1.233.550,00 |
14.11.2023 | 58,58 | 59,35 | 58,52 | 59,09 | 2,66% | 1.719.895,00 |
13.11.2023 | 57,22 | 58,07 | 57,22 | 57,56 | 0,95% | 1.528.255,00 |
10.11.2023 | 56,50 | 57,43 | 56,03 | 57,02 | -2,33% | 1.792.986,00 |
09.11.2023 | 59,05 | 59,08 | 58,34 | 58,38 | -0,58% | 1.093.338,00 |
08.11.2023 | 59,06 | 59,48 | 58,30 | 58,72 | -0,63% | 888.023,00 |
07.11.2023 | 58,98 | 59,50 | 58,88 | 59,09 | 0,20% | 1.016.869,00 |
06.11.2023 | 59,56 | 59,95 | 58,95 | 58,97 | -0,97% | 1.429.660,00 |
03.11.2023 | 58,62 | 60,00 | 58,22 | 59,55 | 2,96% | 1.647.539,00 |