Echtzeit-Aktienkurs Brown-Forman Corp
Bid:
Ask:
Aktienkurse zur Brown-Forman Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 66,13 | 66,55 | 66,13 | 66,54 | -2,78% | - |
| 25.02.2021 | 69,86 | 70,24 | 67,48 | 68,44 | -1,82% | - |
| 24.02.2021 | 69,32 | 70,02 | 68,98 | 69,71 | 0,43% | - |
| 23.02.2021 | 69,04 | 69,86 | 68,57 | 69,41 | 0,08% | - |
| 22.02.2021 | 69,47 | 69,96 | 69,00 | 69,36 | -1,50% | - |
| 19.02.2021 | 71,83 | 72,03 | 0,00 | 70,41 | -1,92% | - |
| 18.02.2021 | 70,90 | 72,22 | 70,76 | 71,79 | 2,22% | - |
| 17.02.2021 | 69,97 | 70,80 | 69,92 | 70,23 | -0,57% | - |
| 16.02.2021 | 70,51 | 70,86 | 0,00 | 70,63 | -0,65% | - |
| 12.02.2021 | 70,41 | 72,11 | 70,29 | 71,09 | 0,54% | - |
| 11.02.2021 | 70,63 | 71,48 | 70,35 | 70,71 | -0,58% | - |
| 10.02.2021 | 71,25 | 71,57 | 69,52 | 71,12 | 0,35% | - |
| 09.02.2021 | 70,34 | 71,57 | 70,20 | 70,87 | 0,88% | - |
| 08.02.2021 | 70,09 | 70,39 | 69,45 | 70,25 | 1,22% | - |
| 05.02.2021 | 70,01 | 70,31 | 68,17 | 69,41 | 1,34% | - |
| 04.02.2021 | 68,38 | 68,91 | 68,08 | 68,49 | 0,68% | - |
| 03.02.2021 | 68,17 | 68,83 | 67,75 | 68,03 | -0,54% | - |
| 02.02.2021 | 68,06 | 69,02 | 67,76 | 68,40 | 2,36% | - |
| 01.02.2021 | 66,82 | 66,82 | 66,82 | 66,82 | 0,87% | - |
| 29.01.2021 | 67,71 | 67,98 | 65,78 | 66,24 | -3,38% | - |
| 28.01.2021 | 68,77 | 70,03 | 67,80 | 68,56 | 1,31% | - |
| 27.01.2021 | 67,98 | 68,39 | 66,48 | 67,68 | 0,12% | - |
| 26.01.2021 | 67,60 | 67,60 | 67,59 | 67,60 | 1,96% | - |
| 25.01.2021 | 67,39 | 67,84 | 65,97 | 66,30 | -2,49% | - |
| 22.01.2021 | 67,92 | 68,52 | 67,45 | 67,99 | 0,13% | - |
| 21.01.2021 | 68,04 | 68,40 | 67,51 | 67,90 | -1,07% | - |
| 20.01.2021 | 68,19 | 69,12 | 68,15 | 68,64 | -0,73% | - |
| 19.01.2021 | 69,73 | 70,10 | 68,97 | 69,14 | -0,43% | - |
| 15.01.2021 | 68,96 | 70,27 | 67,65 | 69,44 | 0,01% | - |
| 14.01.2021 | 69,79 | 70,33 | 69,19 | 69,44 | -1,98% | - |
| 13.01.2021 | 70,56 | 71,22 | 70,26 | 70,84 | -0,01% | - |
| 12.01.2021 | 70,85 | 70,85 | 70,85 | 70,85 | -2,24% | - |
| 11.01.2021 | 72,71 | 73,33 | 71,97 | 72,48 | -1,66% | - |
| 08.01.2021 | 73,19 | 74,77 | 72,92 | 73,70 | 0,88% | - |
| 07.01.2021 | 73,79 | 73,79 | 72,28 | 73,06 | 0,41% | - |
| 06.01.2021 | 73,05 | 74,27 | 71,70 | 72,76 | -0,70% | - |
| 05.01.2021 | 72,02 | 73,53 | 71,39 | 73,27 | 0,66% | - |
| 04.01.2021 | 73,36 | 73,57 | 72,16 | 72,79 | -0,93% | - |
| 31.12.2020 | 73,15 | 73,74 | 72,85 | 73,47 | 0,71% | - |
| 30.12.2020 | 73,52 | 74,10 | 72,76 | 72,96 | -0,14% | - |
| 29.12.2020 | 73,06 | 73,06 | 73,06 | 73,06 | -1,42% | - |
| 28.12.2020 | 73,85 | 74,20 | 71,19 | 74,11 | 1,88% | - |
| 24.12.2020 | 72,58 | 74,35 | 71,79 | 72,75 | -0,09% | - |
| 23.12.2020 | 73,17 | 73,48 | 72,02 | 72,81 | -0,40% | - |
| 22.12.2020 | 74,12 | 74,38 | 72,87 | 73,11 | -1,62% | - |
| 21.12.2020 | 74,24 | 75,75 | 74,02 | 74,31 | -0,71% | - |
| 18.12.2020 | 76,83 | 76,88 | 74,08 | 74,84 | -2,58% | - |
| 17.12.2020 | 81,05 | 81,22 | 76,54 | 76,82 | -5,26% | - |
| 16.12.2020 | 81,80 | 83,49 | 80,29 | 81,09 | -0,37% | - |
| 15.12.2020 | 82,24 | 84,06 | 80,93 | 81,39 | -0,15% | - |
| 14.12.2020 | 82,09 | 82,21 | 80,99 | 81,51 | 0,55% | - |
| 11.12.2020 | 80,38 | 81,47 | 80,11 | 81,06 | 0,97% | - |
| 10.12.2020 | 78,63 | 80,32 | 78,28 | 80,28 | 2,90% | - |
| 09.12.2020 | 77,28 | 79,75 | 77,10 | 78,02 | -96,43% | - |
| 08.12.2020 | 79,10 | 2.184,89 | 78,59 | 2.184,65 | 2.718,90% | - |
| 07.12.2020 | 76,56 | 78,70 | 76,52 | 77,50 | 4,40% | - |
| 04.12.2020 | 73,61 | 74,24 | 73,35 | 74,24 | 2,15% | - |
| 03.12.2020 | 73,44 | 73,76 | 72,63 | 72,67 | -5,42% | - |
| 02.12.2020 | 73,51 | 76,84 | 40,75 | 76,84 | 2,41% | - |
| 01.12.2020 | 74,32 | 75,28 | 74,11 | 75,03 | 1,19% | - |
| 30.11.2020 | 73,85 | 74,44 | 73,22 | 74,15 | 6,19% | - |
| 27.11.2020 | 73,66 | 74,95 | 65,87 | 69,83 | -5,65% | - |
| 25.11.2020 | 76,89 | 76,89 | 74,01 | 74,01 | -0,35% | - |
| 24.11.2020 | 73,81 | 74,87 | 73,44 | 74,27 | 2,60% | - |
| 23.11.2020 | 72,53 | 72,88 | 72,19 | 72,39 | -0,14% | - |
| 20.11.2020 | 73,00 | 73,43 | 72,24 | 72,49 | -0,81% | - |
| 19.11.2020 | 72,37 | 73,24 | 71,92 | 73,08 | 1,32% | - |
| 18.11.2020 | 73,07 | 74,20 | 71,99 | 72,13 | -1,36% | - |
| 17.11.2020 | 73,13 | 74,72 | 73,13 | 73,13 | -1,17% | - |
| 16.11.2020 | 72,82 | 74,09 | 72,70 | 73,99 | 2,20% | - |
| 13.11.2020 | 72,79 | 72,87 | 71,94 | 72,40 | 1,49% | - |
| 12.11.2020 | 72,09 | 72,84 | 71,03 | 71,34 | -1,48% | - |
| 11.11.2020 | 72,41 | 72,41 | 72,41 | 72,41 | -0,13% | - |
| 10.11.2020 | 71,31 | 73,05 | 71,21 | 72,51 | 2,39% | - |
| 09.11.2020 | 72,20 | 73,05 | 70,81 | 70,81 | 0,86% | - |
| 06.11.2020 | 70,26 | 71,88 | 69,97 | 70,21 | 0,43% | - |
| 05.11.2020 | 69,35 | 70,39 | 68,23 | 69,91 | 2,42% | - |
| 04.11.2020 | 69,82 | 70,29 | 67,74 | 68,25 | 1,41% | - |
| 03.11.2020 | 66,90 | 67,55 | 66,35 | 67,30 | 4,59% | - |
| 02.11.2020 | 64,74 | 66,39 | 64,18 | 64,35 | 2,40% | - |
| 30.10.2020 | 62,97 | 64,25 | 62,11 | 62,84 | -0,33% | - |
| 29.10.2020 | 63,65 | 63,83 | 62,59 | 63,04 | -0,59% | - |
| 28.10.2020 | 64,86 | 64,86 | 63,40 | 63,42 | -3,46% | - |
| 27.10.2020 | 65,69 | 65,69 | 65,69 | 65,69 | -0,12% | - |
| 26.10.2020 | 66,19 | 66,19 | 65,15 | 65,77 | -0,30% | - |
| 23.10.2020 | 67,95 | 67,95 | 65,90 | 65,97 | -2,96% | - |
| 22.10.2020 | 67,71 | 68,37 | 66,62 | 67,98 | 2,29% | - |
| 21.10.2020 | 67,68 | 68,18 | 66,46 | 66,46 | -1,49% | - |
| 20.10.2020 | 67,91 | 68,53 | 66,75 | 67,46 | 0,08% | - |
| 19.10.2020 | 68,65 | 68,65 | 67,20 | 67,41 | -2,04% | - |
| 16.10.2020 | 69,66 | 69,90 | 68,67 | 68,81 | -2,01% | - |
| 15.10.2020 | 69,22 | 70,22 | 68,54 | 70,22 | 0,54% | - |
| 14.10.2020 | 70,14 | 70,96 | 69,53 | 69,85 | -1,07% | - |
| 13.10.2020 | 70,64 | 70,95 | 70,25 | 70,60 | -1,02% | - |
| 12.10.2020 | 70,24 | 71,75 | 70,24 | 71,33 | 1,03% | - |
| 09.10.2020 | 70,42 | 70,96 | 70,34 | 70,60 | 0,44% | - |
| 08.10.2020 | 70,40 | 70,66 | 69,00 | 70,29 | 0,67% | - |
| 07.10.2020 | 68,81 | 70,38 | 68,76 | 69,83 | 1,50% | - |
| 06.10.2020 | 69,41 | 70,18 | 68,49 | 68,80 | -0,59% | - |
| 05.10.2020 | 68,79 | 70,24 | 68,65 | 69,21 | 0,40% | - |