46,055€
0,34%
Echtzeit-Aktienkurs Brown-Forman Corp.
Bid:
Ask:
Aktienkurse zur Brown-Forman Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.04.2024 | 45,34 | 45,71 | 45,34 | 45,71 | -0,41% | - |
| 18.04.2024 | 45,90 | 45,90 | 45,90 | 45,90 | 0,64% | - |
| 17.04.2024 | 45,61 | 45,61 | 45,61 | 45,61 | -1,15% | - |
| 16.04.2024 | 46,14 | 46,14 | 46,14 | 46,14 | -0,39% | - |
| 15.04.2024 | 46,32 | 46,32 | 46,32 | 46,32 | -1,00% | - |
| 12.04.2024 | 47,01 | 47,01 | 46,79 | 46,79 | 1,19% | - |
| 11.04.2024 | 46,24 | 46,24 | 46,24 | 46,24 | -0,88% | - |
| 10.04.2024 | 46,65 | 46,65 | 46,65 | 46,65 | -1,04% | - |
| 09.04.2024 | 46,33 | 47,14 | 46,33 | 47,14 | 0,88% | 31,00 |
| 08.04.2024 | 46,70 | 46,73 | 46,70 | 46,73 | -1,10% | 25,00 |
| 05.04.2024 | 47,25 | 47,25 | 47,25 | 47,25 | -0,84% | - |
| 04.04.2024 | 47,62 | 47,65 | 47,62 | 47,65 | 1,69% | - |
| 03.04.2024 | 46,87 | 46,87 | 46,86 | 46,86 | -0,55% | - |
| 02.04.2024 | 48,10 | 48,10 | 47,12 | 47,12 | -1,40% | 20,00 |
| 28.03.2024 | 47,73 | 47,79 | 47,73 | 47,79 | 1,27% | - |
| 27.03.2024 | 46,92 | 47,53 | 46,92 | 47,19 | 0,64% | 55,00 |
| 26.03.2024 | 46,64 | 46,89 | 46,61 | 46,89 | -1,41% | 30,00 |
| 25.03.2024 | 46,87 | 47,56 | 46,87 | 47,56 | 0,57% | 100,00 |
| 22.03.2024 | 47,29 | 47,29 | 47,29 | 47,29 | -0,80% | - |
| 21.03.2024 | 47,67 | 47,67 | 47,67 | 47,67 | -0,29% | - |
| 20.03.2024 | 47,81 | 47,81 | 47,81 | 47,81 | -0,42% | - |
| 19.03.2024 | 47,98 | 48,01 | 47,98 | 48,01 | -2,62% | - |
| 18.03.2024 | 49,28 | 49,30 | 49,28 | 49,30 | 1,29% | 96,00 |
| 15.03.2024 | 48,67 | 48,67 | 48,67 | 48,67 | -0,25% | - |
| 14.03.2024 | 49,48 | 49,70 | 48,79 | 48,79 | -1,59% | 176,00 |
| 13.03.2024 | 49,43 | 49,58 | 49,43 | 49,58 | -3,13% | 65,00 |
| 12.03.2024 | 50,06 | 51,18 | 50,06 | 51,18 | 3,65% | 500,00 |
| 11.03.2024 | 49,39 | 49,39 | 49,38 | 49,38 | -1,44% | - |
| 08.03.2024 | 49,55 | 50,10 | 49,41 | 50,10 | -2,91% | 147,00 |
| 07.03.2024 | 51,14 | 52,04 | 51,14 | 51,60 | 0,66% | 400,00 |
| 06.03.2024 | 55,68 | 55,68 | 51,26 | 51,26 | -6,97% | 100,00 |
| 05.03.2024 | 55,06 | 55,10 | 55,06 | 55,10 | 0,07% | - |
| 04.03.2024 | 55,22 | 55,22 | 55,06 | 55,06 | -0,86% | - |
| 01.03.2024 | 55,54 | 55,54 | 55,54 | 55,54 | 3,50% | - |
| 29.02.2024 | 53,66 | 53,66 | 53,66 | 53,66 | 1,48% | - |
| 28.02.2024 | 52,88 | 52,88 | 52,88 | 52,88 | 1,34% | - |
| 27.02.2024 | 52,18 | 52,18 | 52,18 | 52,18 | -0,99% | - |
| 26.02.2024 | 52,72 | 52,72 | 52,70 | 52,70 | -0,90% | - |
| 23.02.2024 | 53,18 | 53,18 | 53,18 | 53,18 | -1,34% | - |
| 22.02.2024 | 53,90 | 53,90 | 53,90 | 53,90 | 0,22% | - |
| 21.02.2024 | 53,78 | 53,78 | 53,78 | 53,78 | 1,05% | - |
| 20.02.2024 | 53,22 | 53,22 | 53,22 | 53,22 | -1,41% | - |
| 19.02.2024 | 53,42 | 53,98 | 53,42 | 53,98 | 0,90% | 40,00 |
| 16.02.2024 | 53,50 | 53,50 | 53,50 | 53,50 | 0,00% | - |
| 15.02.2024 | 53,28 | 53,64 | 53,08 | 53,50 | 1,40% | 30,00 |
| 14.02.2024 | 52,64 | 52,76 | 52,64 | 52,76 | -0,98% | - |
| 13.02.2024 | 53,28 | 53,28 | 53,28 | 53,28 | 2,23% | - |
| 12.02.2024 | 52,12 | 52,12 | 52,12 | 52,12 | -0,69% | - |
| 09.02.2024 | 52,48 | 52,48 | 52,48 | 52,48 | -0,46% | - |
| 08.02.2024 | 52,72 | 52,72 | 52,72 | 52,72 | -2,15% | - |
| 07.02.2024 | 53,30 | 53,88 | 53,30 | 53,88 | 1,97% | 150,00 |
| 06.02.2024 | 52,20 | 52,84 | 52,20 | 52,84 | 0,11% | 174,00 |
| 05.02.2024 | 53,16 | 53,16 | 52,26 | 52,78 | 1,27% | 50,00 |
| 02.02.2024 | 52,12 | 52,12 | 52,12 | 52,12 | 3,00% | - |
| 01.02.2024 | 50,60 | 50,60 | 50,60 | 50,60 | -1,90% | - |
| 31.01.2024 | 51,58 | 51,58 | 51,58 | 51,58 | -1,26% | - |
| 30.01.2024 | 51,78 | 52,24 | 51,50 | 52,24 | -0,50% | 110,00 |
| 29.01.2024 | 52,50 | 52,50 | 52,50 | 52,50 | 0,23% | 160,00 |
| 26.01.2024 | 50,92 | 52,38 | 50,92 | 52,38 | 4,72% | 21,00 |
| 25.01.2024 | 50,02 | 50,02 | 50,02 | 50,02 | -0,79% | - |
| 24.01.2024 | 50,44 | 50,44 | 50,42 | 50,42 | 2,58% | - |
| 23.01.2024 | 49,15 | 49,15 | 49,15 | 49,15 | -1,48% | - |
| 22.01.2024 | 49,89 | 49,89 | 49,89 | 49,89 | 1,03% | - |
| 19.01.2024 | 49,89 | 49,89 | 49,38 | 49,38 | 0,26% | - |
| 18.01.2024 | 49,25 | 49,25 | 49,25 | 49,25 | -0,81% | - |
| 17.01.2024 | 49,65 | 49,65 | 49,65 | 49,65 | -2,84% | - |
| 16.01.2024 | 51,10 | 51,10 | 51,10 | 51,10 | -0,78% | - |
| 15.01.2024 | 51,50 | 51,50 | 51,50 | 51,50 | 2,55% | 15,00 |
| 12.01.2024 | 50,22 | 50,22 | 50,22 | 50,22 | 0,60% | - |
| 11.01.2024 | 50,50 | 50,50 | 49,92 | 49,92 | -1,15% | - |
| 10.01.2024 | 50,46 | 51,10 | 50,46 | 50,50 | -0,71% | 415,00 |
| 09.01.2024 | 50,46 | 50,86 | 50,46 | 50,86 | 0,67% | 10,00 |
| 08.01.2024 | 50,40 | 51,02 | 50,40 | 50,52 | -0,51% | 70,00 |
| 05.01.2024 | 50,78 | 50,78 | 50,78 | 50,78 | -0,31% | - |
| 04.01.2024 | 50,82 | 51,74 | 50,82 | 50,94 | -3,74% | 212,00 |
| 03.01.2024 | 51,52 | 52,92 | 51,52 | 52,92 | 1,38% | 50,00 |
| 02.01.2024 | 52,90 | 52,90 | 52,20 | 52,20 | 1,20% | 101,00 |
| 29.12.2023 | 51,58 | 51,58 | 51,58 | 51,58 | 0,62% | - |
| 28.12.2023 | 51,26 | 51,26 | 51,26 | 51,26 | -1,35% | - |
| 27.12.2023 | 51,96 | 51,96 | 51,96 | 51,96 | 0,35% | - |
| 22.12.2023 | 51,78 | 51,78 | 51,78 | 51,78 | 0,50% | - |
| 21.12.2023 | 52,00 | 52,00 | 51,52 | 51,52 | -3,99% | 288,00 |
| 20.12.2023 | 53,66 | 53,66 | 53,66 | 53,66 | 1,36% | - |
| 19.12.2023 | 52,94 | 52,94 | 52,94 | 52,94 | -0,68% | - |
| 18.12.2023 | 52,36 | 53,30 | 52,36 | 53,30 | -1,30% | 288,00 |
| 15.12.2023 | 52,94 | 54,00 | 52,94 | 54,00 | 1,93% | 20,00 |
| 14.12.2023 | 52,28 | 52,98 | 52,28 | 52,98 | 0,76% | 25,00 |
| 13.12.2023 | 52,58 | 52,58 | 52,58 | 52,58 | 0,96% | - |
| 12.12.2023 | 52,08 | 52,08 | 52,08 | 52,08 | 2,24% | - |
| 11.12.2023 | 50,94 | 50,94 | 50,94 | 50,94 | -3,01% | - |
| 08.12.2023 | 50,28 | 52,52 | 50,28 | 52,52 | 4,04% | 40,00 |
| 07.12.2023 | 49,75 | 50,48 | 49,75 | 50,48 | 0,48% | - |
| 06.12.2023 | 55,66 | 55,68 | 50,24 | 50,24 | -9,08% | 200,00 |
| 05.12.2023 | 55,26 | 55,26 | 55,26 | 55,26 | 0,99% | - |
| 04.12.2023 | 54,72 | 54,72 | 54,72 | 54,72 | 2,01% | - |
| 01.12.2023 | 53,64 | 53,64 | 53,64 | 53,64 | -0,52% | - |
| 30.11.2023 | 52,84 | 53,92 | 52,84 | 53,92 | 0,30% | 30,00 |
| 29.11.2023 | 53,76 | 53,76 | 53,76 | 53,76 | 0,11% | - |
| 28.11.2023 | 53,70 | 53,70 | 53,70 | 53,70 | -0,56% | - |
| 27.11.2023 | 54,10 | 54,14 | 54,00 | 54,00 | 0,26% | 200,00 |