45,340€
-1,39%
Echtzeit-Aktienkurs Brown-Forman Corp.
Bid:
Ask:
Aktienkurse zur Brown-Forman Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.04.2024 | 46,34 | 46,35 | 45,42 | 45,82 | -0,79% | 125,00 |
| 23.04.2024 | 46,15 | 46,81 | 45,74 | 46,18 | 0,10% | 1.500,00 |
| 22.04.2024 | 46,26 | 46,56 | 45,81 | 46,14 | 0,25% | 60,00 |
| 19.04.2024 | 45,61 | 46,49 | 45,61 | 46,02 | -0,02% | 105,00 |
| 18.04.2024 | 46,19 | 46,60 | 45,78 | 46,03 | -0,09% | - |
| 17.04.2024 | 46,01 | 46,30 | 45,81 | 46,07 | 0,47% | - |
| 16.04.2024 | 46,43 | 46,92 | 45,61 | 45,86 | -1,34% | - |
| 15.04.2024 | 46,65 | 47,05 | 46,25 | 46,48 | 0,05% | - |
| 12.04.2024 | 47,12 | 47,40 | 46,26 | 46,46 | -1,14% | - |
| 11.04.2024 | 46,51 | 47,38 | 46,27 | 46,99 | 0,90% | - |
| 10.04.2024 | 46,95 | 47,48 | 46,28 | 46,57 | -0,75% | - |
| 09.04.2024 | 46,63 | 47,04 | 46,55 | 46,92 | 0,57% | - |
| 08.04.2024 | 47,03 | 47,75 | 46,66 | 46,66 | -0,89% | 500,00 |
| 05.04.2024 | 47,56 | 47,78 | 46,78 | 47,08 | -0,82% | - |
| 04.04.2024 | 47,88 | 48,05 | 47,24 | 47,47 | -0,78% | - |
| 03.04.2024 | 47,18 | 48,04 | 47,05 | 47,84 | 1,07% | 25,00 |
| 02.04.2024 | 47,51 | 47,97 | 46,91 | 47,34 | -1,81% | 60,00 |
| 28.03.2024 | 48,01 | 48,51 | 47,64 | 48,21 | 1,08% | - |
| 27.03.2024 | 47,25 | 48,12 | 46,84 | 47,70 | 1,05% | - |
| 26.03.2024 | 46,94 | 47,34 | 46,74 | 47,20 | 0,52% | - |
| 25.03.2024 | 47,18 | 47,68 | 46,61 | 46,96 | -0,19% | 105,00 |
| 22.03.2024 | 47,60 | 47,79 | 47,05 | 47,05 | -1,89% | - |
| 21.03.2024 | 47,97 | 48,41 | 47,33 | 47,95 | -0,26% | - |
| 20.03.2024 | 48,08 | 48,47 | 47,66 | 48,08 | 1,31% | - |
| 19.03.2024 | 48,26 | 48,79 | 47,46 | 47,46 | -2,09% | 8,00 |
| 18.03.2024 | 49,59 | 49,71 | 48,22 | 48,47 | -2,48% | 180,00 |
| 15.03.2024 | 48,96 | 49,72 | 48,44 | 49,71 | 1,20% | - |
| 14.03.2024 | 49,73 | 50,00 | 48,67 | 49,12 | -1,74% | - |
| 13.03.2024 | 49,71 | 50,06 | 49,45 | 49,99 | 0,31% | - |
| 12.03.2024 | 50,36 | 50,66 | 49,28 | 49,83 | 0,62% | 500,00 |
| 11.03.2024 | 49,72 | 50,69 | 49,32 | 49,53 | -0,51% | - |
| 08.03.2024 | 49,87 | 50,40 | 49,47 | 49,78 | -0,25% | - |
| 07.03.2024 | 51,43 | 52,11 | 49,35 | 49,91 | -3,53% | 201,00 |
| 06.03.2024 | 55,98 | 56,98 | 49,89 | 51,73 | -7,61% | 100,00 |
| 05.03.2024 | 55,35 | 56,08 | 55,20 | 55,99 | 0,88% | - |
| 04.03.2024 | 55,54 | 55,93 | 55,14 | 55,50 | -0,34% | 24,00 |
| 01.03.2024 | 55,85 | 56,08 | 54,85 | 55,69 | -0,05% | - |
| 29.02.2024 | 53,91 | 55,86 | 53,60 | 55,72 | 3,34% | 180,00 |
| 28.02.2024 | 53,19 | 54,12 | 51,90 | 53,92 | 1,51% | 40,00 |
| 27.02.2024 | 52,49 | 53,18 | 52,37 | 53,12 | 1,10% | - |
| 26.02.2024 | 53,03 | 53,18 | 51,98 | 52,54 | -1,13% | 55,00 |
| 23.02.2024 | 53,49 | 53,68 | 52,56 | 53,14 | -0,51% | - |
| 22.02.2024 | 54,24 | 54,72 | 53,25 | 53,41 | -1,37% | - |
| 21.02.2024 | 54,09 | 54,65 | 53,85 | 54,15 | 0,04% | - |
| 20.02.2024 | 53,56 | 54,42 | 53,14 | 54,13 | 0,78% | - |
| 19.02.2024 | 53,74 | 53,82 | 53,65 | 53,71 | 0,06% | - |
| 16.02.2024 | 53,83 | 54,13 | 53,52 | 53,68 | -0,28% | - |
| 15.02.2024 | 53,57 | 54,09 | 53,15 | 53,83 | 0,67% | - |
| 14.02.2024 | 52,94 | 53,47 | 52,59 | 53,47 | 1,00% | - |
| 13.02.2024 | 53,60 | 53,65 | 52,54 | 52,94 | -1,25% | - |
| 12.02.2024 | 52,40 | 53,78 | 51,99 | 53,61 | 2,19% | - |
| 09.02.2024 | 52,50 | 53,09 | 52,22 | 52,46 | -0,68% | 60,00 |
| 08.02.2024 | 53,00 | 53,40 | 52,44 | 52,82 | -0,32% | - |
| 07.02.2024 | 53,04 | 53,41 | 52,42 | 52,99 | 0,19% | - |
| 06.02.2024 | 52,47 | 53,07 | 52,34 | 52,89 | 0,74% | - |
| 05.02.2024 | 52,61 | 52,92 | 51,79 | 52,50 | -0,27% | 60,00 |
| 02.02.2024 | 52,46 | 52,89 | 51,97 | 52,64 | 0,27% | - |
| 01.02.2024 | 50,90 | 52,59 | 50,60 | 52,50 | 3,39% | - |
| 31.01.2024 | 51,88 | 52,20 | 50,49 | 50,78 | -1,89% | - |
| 30.01.2024 | 52,12 | 52,27 | 51,43 | 51,76 | -0,73% | - |
| 29.01.2024 | 52,22 | 52,42 | 50,82 | 52,14 | -0,19% | 120,00 |
| 26.01.2024 | 51,20 | 53,32 | 51,20 | 52,24 | 1,65% | - |
| 25.01.2024 | 50,30 | 51,39 | 50,16 | 51,39 | 2,51% | - |
| 24.01.2024 | 50,73 | 50,85 | 50,13 | 50,13 | -1,14% | - |
| 23.01.2024 | 49,47 | 50,92 | 49,46 | 50,71 | 2,26% | 300,00 |
| 22.01.2024 | 50,13 | 50,47 | 49,38 | 49,59 | -1,07% | - |
| 19.01.2024 | 50,21 | 50,59 | 49,45 | 50,13 | -0,06% | - |
| 18.01.2024 | 49,56 | 50,22 | 49,48 | 50,16 | 0,96% | 20,00 |
| 17.01.2024 | 49,96 | 50,47 | 49,37 | 49,68 | -1,00% | 200,00 |
| 16.01.2024 | 51,26 | 51,66 | 49,77 | 50,18 | -2,22% | 190,00 |
| 15.01.2024 | 50,97 | 51,50 | 50,95 | 51,32 | 0,75% | 90,00 |
| 12.01.2024 | 50,54 | 51,18 | 50,19 | 50,94 | 0,65% | - |
| 11.01.2024 | 50,76 | 50,85 | 49,70 | 50,61 | -0,22% | 154,00 |
| 10.01.2024 | 50,77 | 51,35 | 50,22 | 50,72 | -0,22% | - |
| 09.01.2024 | 50,76 | 50,83 | 50,13 | 50,83 | 0,04% | - |
| 08.01.2024 | 50,61 | 50,81 | 50,23 | 50,81 | 0,85% | 1.495,00 |
| 05.01.2024 | 51,06 | 51,27 | 49,97 | 50,38 | -1,24% | 1.090,00 |
| 04.01.2024 | 51,12 | 51,52 | 50,91 | 51,01 | -0,10% | 100,00 |
| 03.01.2024 | 51,83 | 52,46 | 50,75 | 51,06 | -1,71% | 1.696,00 |
| 02.01.2024 | 51,71 | 53,60 | 51,66 | 51,95 | 0,13% | - |
| 29.12.2023 | 51,87 | 51,98 | 51,77 | 51,88 | 0,10% | - |
| 28.12.2023 | 51,56 | 52,05 | 51,36 | 51,83 | 0,45% | - |
| 27.12.2023 | 52,31 | 52,35 | 51,37 | 51,60 | -1,51% | - |
| 22.12.2023 | 52,12 | 52,60 | 51,91 | 52,39 | 0,25% | - |
| 21.12.2023 | 52,31 | 52,70 | 51,66 | 52,26 | 0,21% | - |
| 20.12.2023 | 53,94 | 54,09 | 51,93 | 52,15 | -3,05% | 280,00 |
| 19.12.2023 | 53,25 | 53,87 | 53,09 | 53,79 | 1,03% | - |
| 18.12.2023 | 52,88 | 53,61 | 52,52 | 53,24 | 1,12% | - |
| 15.12.2023 | 53,26 | 53,76 | 52,50 | 52,65 | -0,92% | 1.030,00 |
| 14.12.2023 | 52,55 | 53,38 | 52,16 | 53,14 | 1,30% | - |
| 13.12.2023 | 52,86 | 53,01 | 51,33 | 52,46 | -0,57% | - |
| 12.12.2023 | 52,38 | 52,93 | 51,98 | 52,76 | 0,67% | - |
| 11.12.2023 | 51,24 | 52,41 | 51,13 | 52,41 | 2,40% | 240,00 |
| 08.12.2023 | 50,57 | 51,49 | 50,48 | 51,18 | 1,37% | - |
| 07.12.2023 | 50,11 | 51,13 | 49,85 | 50,49 | 0,66% | - |
| 06.12.2023 | 55,95 | 56,04 | 49,36 | 50,16 | -9,36% | - |
| 05.12.2023 | 55,60 | 56,25 | 55,34 | 55,34 | -0,72% | - |
| 04.12.2023 | 55,11 | 56,05 | 54,92 | 55,74 | 3,95% | - |
| 01.12.2023 | 53,93 | 55,10 | 53,62 | 53,62 | -0,63% | - |
| 30.11.2023 | 53,19 | 53,96 | 53,08 | 53,96 | 1,73% | - |