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