48,470$
0,23%
Echtzeit-Aktienkurs Brown-Forman Corp
Bid:
Ask:
Aktienkurse zur Brown-Forman Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.05.2024 | 48,46 | 48,85 | 48,34 | 48,43 | 0,14% | 62.282,00 |
| 01.05.2024 | 49,24 | 49,24 | 48,35 | 48,36 | -1,45% | 71.819,00 |
| 30.04.2024 | 49,91 | 49,91 | 48,92 | 49,07 | -1,80% | 33.933,00 |
| 29.04.2024 | 49,51 | 50,10 | 49,51 | 49,97 | 1,03% | 34.315,00 |
| 26.04.2024 | 49,38 | 49,76 | 49,35 | 49,46 | -0,08% | 41.868,00 |
| 25.04.2024 | 49,97 | 50,07 | 49,23 | 49,50 | -1,57% | 53.317,00 |
| 24.04.2024 | 50,75 | 50,75 | 49,86 | 50,29 | -0,91% | 87.210,00 |
| 23.04.2024 | 50,67 | 50,84 | 50,40 | 50,75 | 0,48% | 45.660,00 |
| 22.04.2024 | 50,75 | 50,75 | 50,18 | 50,51 | 0,16% | 36.434,00 |
| 19.04.2024 | 50,46 | 50,79 | 50,42 | 50,43 | 0,26% | 33.732,00 |
| 18.04.2024 | 50,85 | 50,85 | 50,15 | 50,30 | -0,28% | 35.316,00 |
| 17.04.2024 | 50,36 | 50,57 | 50,17 | 50,44 | 1,06% | 33.891,00 |
| 16.04.2024 | 50,63 | 50,63 | 49,82 | 49,91 | -1,36% | 37.927,00 |
| 15.04.2024 | 51,21 | 51,23 | 50,47 | 50,60 | -0,35% | 52.198,00 |
| 12.04.2024 | 51,57 | 51,57 | 50,57 | 50,78 | -1,86% | 57.356,00 |
| 11.04.2024 | 51,50 | 52,10 | 51,47 | 51,74 | 0,60% | 44.301,00 |
| 10.04.2024 | 52,00 | 52,00 | 51,19 | 51,43 | -1,68% | 35.374,00 |
| 09.04.2024 | 52,41 | 52,61 | 52,13 | 52,31 | 0,33% | 33.637,00 |
| 08.04.2024 | 52,24 | 52,76 | 52,13 | 52,14 | -0,59% | 64.521,00 |
| 05.04.2024 | 52,41 | 52,60 | 52,10 | 52,45 | -0,70% | 40.187,00 |
| 04.04.2024 | 53,23 | 53,39 | 52,63 | 52,82 | -0,09% | 42.197,00 |
| 03.04.2024 | 52,25 | 53,06 | 52,10 | 52,87 | 1,28% | 54.249,00 |
| 02.04.2024 | 52,28 | 52,64 | 51,80 | 52,20 | -0,31% | 60.260,00 |
| 01.04.2024 | 53,35 | 53,35 | 52,32 | 52,36 | -1,11% | 62.051,00 |
| 28.03.2024 | 52,97 | 53,45 | 52,74 | 52,95 | -0,23% | 35.711,00 |
| 27.03.2024 | 52,44 | 53,12 | 52,38 | 53,07 | 1,90% | 34.986,00 |
| 26.03.2024 | 52,21 | 52,30 | 51,77 | 52,08 | 0,33% | 40.171,00 |
| 25.03.2024 | 51,85 | 52,17 | 51,52 | 51,91 | -0,15% | 60.217,00 |
| 22.03.2024 | 52,90 | 52,97 | 51,98 | 51,99 | -1,66% | 76.754,00 |
| 21.03.2024 | 53,81 | 54,00 | 52,85 | 52,87 | -1,40% | 64.080,00 |
| 20.03.2024 | 53,71 | 53,89 | 53,21 | 53,62 | 0,17% | 95.742,00 |
| 19.03.2024 | 53,74 | 54,00 | 53,07 | 53,53 | -0,32% | 74.558,00 |
| 18.03.2024 | 55,10 | 55,10 | 53,65 | 53,70 | -2,42% | 98.281,00 |
| 15.03.2024 | 54,96 | 55,40 | 54,36 | 55,03 | 0,79% | 108.024,00 |
| 14.03.2024 | 56,04 | 56,04 | 54,50 | 54,60 | -2,08% | 107.540,00 |
| 13.03.2024 | 55,51 | 55,99 | 55,46 | 55,76 | 0,11% | 69.596,00 |
| 12.03.2024 | 56,46 | 56,46 | 55,37 | 55,70 | -0,84% | 52.013,00 |
| 11.03.2024 | 55,82 | 56,36 | 55,61 | 56,17 | 1,03% | 65.367,00 |
| 08.03.2024 | 55,90 | 55,97 | 55,21 | 55,60 | 0,07% | 60.911,00 |
| 07.03.2024 | 57,06 | 57,06 | 55,05 | 55,56 | -1,98% | 68.199,00 |
| 06.03.2024 | 56,64 | 56,81 | 54,96 | 56,68 | -7,23% | 69.252,00 |
| 05.03.2024 | 60,16 | 61,32 | 60,16 | 61,10 | 0,91% | 67.595,00 |
| 04.03.2024 | 60,36 | 60,95 | 60,35 | 60,55 | -0,21% | 25.048,00 |
| 01.03.2024 | 60,41 | 61,08 | 59,68 | 60,68 | 1,23% | 32.331,00 |
| 29.02.2024 | 59,36 | 60,15 | 59,15 | 59,94 | 0,72% | 67.435,00 |
| 28.02.2024 | 58,46 | 59,79 | 58,46 | 59,51 | 1,09% | 44.688,00 |
| 27.02.2024 | 58,43 | 58,90 | 58,30 | 58,87 | 1,10% | 19.714,00 |
| 26.02.2024 | 58,98 | 58,98 | 57,67 | 58,23 | -0,95% | 50.697,00 |
| 23.02.2024 | 58,69 | 59,29 | 58,66 | 58,79 | -0,15% | 41.470,00 |
| 22.02.2024 | 59,35 | 59,61 | 58,86 | 58,88 | -1,77% | 28.599,00 |
| 21.02.2024 | 60,03 | 60,16 | 59,55 | 59,94 | 0,39% | 17.443,00 |
| 20.02.2024 | 58,48 | 60,09 | 58,48 | 59,71 | 1,15% | 27.221,00 |
| 16.02.2024 | 60,01 | 60,32 | 58,79 | 59,03 | -0,47% | 31.343,00 |
| 15.02.2024 | 59,32 | 59,60 | 59,04 | 59,31 | 0,78% | 42.863,00 |
| 14.02.2024 | 58,38 | 58,86 | 57,84 | 58,85 | 1,31% | 33.828,00 |
| 13.02.2024 | 58,70 | 58,84 | 57,56 | 58,09 | -2,06% | 39.410,00 |
| 12.02.2024 | 58,58 | 59,55 | 58,35 | 59,31 | 1,78% | 36.412,00 |
| 09.02.2024 | 58,32 | 58,39 | 57,88 | 58,27 | -0,50% | 31.886,00 |
| 08.02.2024 | 58,64 | 59,01 | 58,20 | 58,56 | -0,14% | 54.837,00 |
| 07.02.2024 | 58,57 | 58,65 | 57,93 | 58,64 | 0,63% | 85.027,00 |
| 06.02.2024 | 57,89 | 58,38 | 57,78 | 58,27 | 1,06% | 30.499,00 |
| 05.02.2024 | 58,20 | 58,20 | 56,95 | 57,66 | -1,18% | 42.420,00 |
| 02.02.2024 | 58,63 | 58,63 | 57,64 | 58,35 | -0,58% | 30.710,00 |
| 01.02.2024 | 56,92 | 58,71 | 56,67 | 58,69 | 4,12% | 24.568,00 |
| 31.01.2024 | 57,91 | 57,93 | 56,22 | 56,37 | -2,46% | 69.408,00 |
| 30.01.2024 | 57,77 | 58,24 | 57,51 | 57,79 | -0,89% | 37.152,00 |
| 29.01.2024 | 58,23 | 58,31 | 56,87 | 58,31 | -0,27% | 49.609,00 |
| 26.01.2024 | 57,98 | 59,27 | 57,98 | 58,47 | 2,02% | 43.025,00 |
| 25.01.2024 | 56,55 | 57,32 | 56,55 | 57,31 | 1,31% | 61.609,00 |
| 24.01.2024 | 57,48 | 57,48 | 56,49 | 56,57 | -0,51% | 45.404,00 |
| 23.01.2024 | 56,54 | 57,08 | 56,18 | 56,86 | 1,59% | 43.209,00 |
| 22.01.2024 | 56,61 | 56,80 | 55,91 | 55,97 | -1,22% | 43.361,00 |
| 19.01.2024 | 56,73 | 56,83 | 55,94 | 56,66 | 0,23% | 46.373,00 |
| 18.01.2024 | 56,05 | 56,65 | 55,84 | 56,53 | 0,71% | 40.938,00 |
| 17.01.2024 | 56,02 | 56,56 | 55,80 | 56,13 | -1,11% | 53.022,00 |
| 16.01.2024 | 58,50 | 58,50 | 56,51 | 56,76 | -2,21% | 37.641,00 |
| 12.01.2024 | 57,83 | 58,64 | 57,83 | 58,04 | 0,54% | 72.745,00 |
| 11.01.2024 | 57,87 | 57,87 | 56,74 | 57,73 | -0,67% | 41.824,00 |
| 10.01.2024 | 57,66 | 58,20 | 57,55 | 58,12 | 0,29% | 117.788,00 |
| 09.01.2024 | 57,66 | 57,98 | 57,30 | 57,95 | -0,16% | 65.001,00 |
| 08.01.2024 | 57,05 | 58,04 | 57,05 | 58,04 | 1,04% | 67.155,00 |
| 05.01.2024 | 58,24 | 58,26 | 57,00 | 57,44 | -1,22% | 51.588,00 |
| 04.01.2024 | 57,94 | 58,72 | 57,94 | 58,15 | -0,03% | 66.653,00 |
| 03.01.2024 | 59,00 | 59,00 | 57,49 | 58,17 | -1,74% | 82.116,00 |
| 02.01.2024 | 59,54 | 60,08 | 58,89 | 59,20 | -0,65% | 87.915,00 |
| 29.12.2023 | 59,50 | 59,93 | 59,41 | 59,59 | -0,37% | 54.417,00 |
| 28.12.2023 | 59,37 | 60,04 | 59,37 | 59,81 | 0,15% | 54.486,00 |
| 27.12.2023 | 59,54 | 59,93 | 59,35 | 59,72 | -0,28% | 89.557,00 |
| 26.12.2023 | 59,73 | 60,04 | 59,39 | 59,89 | 0,12% | 44.797,00 |
| 22.12.2023 | 59,74 | 60,22 | 59,39 | 59,82 | 0,08% | 32.328,00 |
| 21.12.2023 | 59,92 | 60,17 | 58,88 | 59,77 | 0,86% | 50.487,00 |
| 20.12.2023 | 60,69 | 61,04 | 58,98 | 59,26 | -3,26% | 104.039,00 |
| 19.12.2023 | 60,80 | 61,45 | 60,80 | 61,26 | 1,61% | 62.439,00 |
| 18.12.2023 | 59,63 | 60,76 | 59,63 | 60,29 | 0,75% | 66.398,00 |
| 15.12.2023 | 58,17 | 60,43 | 58,17 | 59,84 | -1,29% | 194.372,00 |
| 14.12.2023 | 59,28 | 60,81 | 59,28 | 60,62 | 2,64% | 111.668,00 |
| 13.12.2023 | 58,71 | 59,21 | 57,38 | 59,06 | 0,60% | 237.898,00 |
| 12.12.2023 | 58,18 | 58,96 | 57,99 | 58,71 | 0,96% | 54.423,00 |
| 11.12.2023 | 57,09 | 58,17 | 56,90 | 58,15 | 2,41% | 42.453,00 |
| 08.12.2023 | 56,60 | 57,25 | 56,24 | 56,78 | 0,78% | 72.299,00 |