Brown-Forman Corp
[WKN: 856693 | ISIN: US1156372096]
Aktienkurse
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