48,110$
-1,84%
Echtzeit-Aktienkurs Brown-Forman Corp.
Bid:
Ask:
Aktienkurse zur Brown-Forman Corp. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
25.04.2024 | 48,98 | 49,00 | 47,84 | 48,11 | -1,84% | 1.689.339,00 |
24.04.2024 | 49,00 | 49,14 | 48,53 | 49,01 | -0,77% | 1.641.378,00 |
23.04.2024 | 49,06 | 49,51 | 48,90 | 49,39 | 0,49% | 1.419.875,00 |
22.04.2024 | 49,35 | 49,39 | 48,75 | 49,15 | 0,18% | 1.657.382,00 |
19.04.2024 | 49,00 | 49,63 | 48,93 | 49,06 | 0,16% | 2.407.659,00 |
18.04.2024 | 49,07 | 49,24 | 48,74 | 48,98 | -0,33% | 1.827.373,00 |
17.04.2024 | 48,95 | 49,33 | 48,83 | 49,14 | 0,88% | 2.127.373,00 |
16.04.2024 | 49,41 | 49,74 | 48,45 | 48,71 | -1,38% | 2.824.522,00 |
15.04.2024 | 49,96 | 50,06 | 49,16 | 49,39 | -0,08% | 2.056.394,00 |
12.04.2024 | 50,04 | 50,33 | 49,21 | 49,43 | -1,94% | 2.226.535,00 |
11.04.2024 | 50,41 | 50,83 | 50,01 | 50,41 | 0,82% | 3.577.398,00 |
10.04.2024 | 50,34 | 50,50 | 49,72 | 50,00 | -1,81% | 1.066.362,00 |
09.04.2024 | 50,91 | 51,11 | 50,74 | 50,92 | 0,53% | 855.979,00 |
08.04.2024 | 50,92 | 51,15 | 50,60 | 50,65 | -0,65% | 1.411.732,00 |
05.04.2024 | 51,08 | 51,17 | 50,65 | 50,98 | -0,86% | 1.520.199,00 |
04.04.2024 | 52,00 | 52,24 | 51,23 | 51,42 | -0,81% | 1.622.600,00 |
03.04.2024 | 50,86 | 52,04 | 50,74 | 51,84 | 1,67% | 2.083.746,00 |
02.04.2024 | 51,33 | 51,34 | 50,50 | 50,99 | -0,06% | 1.978.421,00 |
01.04.2024 | 51,31 | 51,41 | 51,01 | 51,02 | -1,16% | 1.516.447,00 |
28.03.2024 | 52,31 | 52,45 | 51,60 | 51,62 | -0,81% | 1.765.591,00 |
27.03.2024 | 51,26 | 52,07 | 51,09 | 52,04 | 2,04% | 2.118.683,00 |
26.03.2024 | 51,27 | 51,32 | 50,70 | 51,00 | 0,28% | 1.477.705,00 |
25.03.2024 | 51,14 | 51,27 | 50,50 | 50,86 | -0,08% | 1.634.644,00 |
22.03.2024 | 51,60 | 51,71 | 50,89 | 50,90 | -1,43% | 1.380.431,00 |
21.03.2024 | 52,44 | 52,67 | 51,62 | 51,64 | -1,17% | 1.662.517,00 |
20.03.2024 | 52,31 | 52,59 | 51,86 | 52,25 | -0,17% | 1.971.643,00 |
19.03.2024 | 52,24 | 52,64 | 51,90 | 52,34 | -0,17% | 2.315.052,00 |
18.03.2024 | 53,39 | 53,50 | 52,41 | 52,43 | -2,40% | 2.107.132,00 |
15.03.2024 | 52,76 | 54,02 | 52,76 | 53,72 | 0,77% | 2.931.933,00 |
14.03.2024 | 54,02 | 54,05 | 52,95 | 53,31 | -1,86% | 1.792.555,00 |
13.03.2024 | 54,39 | 54,71 | 54,11 | 54,32 | -0,02% | 1.455.670,00 |
12.03.2024 | 55,13 | 55,28 | 54,24 | 54,33 | -1,50% | 1.407.496,00 |
11.03.2024 | 54,51 | 55,38 | 54,51 | 55,16 | 1,36% | 1.824.221,00 |
08.03.2024 | 54,83 | 55,15 | 54,19 | 54,42 | -0,33% | 2.227.538,00 |
07.03.2024 | 56,26 | 56,34 | 54,01 | 54,60 | -3,07% | 2.994.722,00 |
06.03.2024 | 56,65 | 57,10 | 54,37 | 56,33 | -7,32% | 4.177.733,00 |
05.03.2024 | 60,42 | 60,97 | 60,16 | 60,78 | 0,86% | 2.655.255,00 |
04.03.2024 | 59,82 | 60,77 | 59,74 | 60,26 | -0,18% | 1.863.262,00 |
01.03.2024 | 59,94 | 60,80 | 59,25 | 60,37 | 0,23% | 1.689.886,00 |
29.02.2024 | 58,34 | 60,41 | 58,31 | 60,23 | 2,97% | 3.261.661,00 |
28.02.2024 | 57,56 | 58,71 | 57,11 | 58,49 | 1,51% | 1.156.648,00 |
27.02.2024 | 56,96 | 57,71 | 56,80 | 57,62 | 1,09% | 1.062.110,00 |
26.02.2024 | 57,18 | 57,21 | 56,37 | 57,00 | -0,85% | 1.318.603,00 |
23.02.2024 | 57,85 | 58,14 | 56,84 | 57,49 | -0,57% | 1.681.062,00 |
22.02.2024 | 58,68 | 58,70 | 57,61 | 57,82 | -1,28% | 1.325.093,00 |
21.02.2024 | 58,66 | 59,09 | 58,18 | 58,57 | 0,10% | 919.291,00 |
20.02.2024 | 57,82 | 58,84 | 57,61 | 58,51 | 1,11% | 1.148.005,00 |
16.02.2024 | 57,86 | 58,39 | 57,59 | 57,87 | -0,24% | 1.181.100,00 |
15.02.2024 | 57,76 | 58,28 | 57,43 | 58,01 | 1,15% | 769.647,00 |
14.02.2024 | 56,69 | 57,39 | 56,39 | 57,35 | 1,16% | 860.482,00 |
13.02.2024 | 57,00 | 57,43 | 56,22 | 56,69 | -1,89% | 1.191.578,00 |
12.02.2024 | 56,66 | 57,97 | 56,65 | 57,78 | 2,14% | 904.873,00 |
09.02.2024 | 56,85 | 56,90 | 56,32 | 56,57 | -0,63% | 870.317,00 |
08.02.2024 | 57,05 | 57,46 | 56,60 | 56,93 | -0,35% | 1.111.454,00 |
07.02.2024 | 57,13 | 57,25 | 56,50 | 57,13 | 0,39% | 1.204.471,00 |
06.02.2024 | 56,35 | 57,08 | 56,19 | 56,91 | 0,85% | 1.323.137,00 |
05.02.2024 | 56,64 | 56,64 | 55,55 | 56,43 | -0,65% | 2.887.278,00 |
02.02.2024 | 56,65 | 57,10 | 56,05 | 56,80 | -0,40% | 1.067.367,00 |
01.02.2024 | 54,89 | 57,18 | 54,71 | 57,03 | 3,88% | 1.783.427,00 |
31.01.2024 | 56,12 | 56,27 | 54,50 | 54,90 | -2,16% | 3.067.169,00 |
30.01.2024 | 56,08 | 56,63 | 55,77 | 56,11 | -0,66% | 1.708.129,00 |
29.01.2024 | 56,00 | 56,69 | 54,91 | 56,48 | -0,37% | 1.467.499,00 |
26.01.2024 | 57,55 | 57,64 | 56,57 | 56,69 | 1,76% | 2.077.959,00 |
25.01.2024 | 54,93 | 55,71 | 54,59 | 55,71 | 2,11% | 1.844.893,00 |
24.01.2024 | 55,22 | 55,42 | 54,53 | 54,56 | -0,87% | 2.280.341,00 |
23.01.2024 | 54,25 | 55,25 | 54,11 | 55,04 | 1,94% | 1.277.578,00 |
22.01.2024 | 54,54 | 54,81 | 53,81 | 53,99 | -1,12% | 1.178.857,00 |
19.01.2024 | 54,62 | 54,92 | 53,81 | 54,60 | 0,11% | 1.393.105,00 |
18.01.2024 | 53,93 | 54,60 | 53,68 | 54,54 | 0,94% | 1.286.481,00 |
17.01.2024 | 54,15 | 54,39 | 53,66 | 54,03 | -0,97% | 1.530.642,00 |
16.01.2024 | 55,48 | 55,55 | 54,11 | 54,56 | -2,19% | 1.511.879,00 |
12.01.2024 | 55,81 | 56,22 | 55,41 | 55,78 | 0,49% | 1.296.164,00 |
11.01.2024 | 55,41 | 55,59 | 54,34 | 55,51 | -0,14% | 1.632.122,00 |
10.01.2024 | 55,56 | 55,84 | 55,01 | 55,59 | 0,05% | 1.267.367,00 |
09.01.2024 | 55,09 | 55,56 | 54,75 | 55,56 | -0,23% | 1.260.528,00 |
08.01.2024 | 55,38 | 55,69 | 55,07 | 55,69 | 1,09% | 1.237.446,00 |
05.01.2024 | 55,52 | 55,95 | 54,64 | 55,09 | -1,34% | 1.123.565,00 |
04.01.2024 | 55,99 | 56,34 | 55,72 | 55,84 | 0,13% | 1.166.093,00 |
03.01.2024 | 56,52 | 56,68 | 55,32 | 55,77 | -1,90% | 1.456.700,00 |
02.01.2024 | 56,94 | 57,66 | 56,57 | 56,85 | -0,44% | 1.579.293,00 |
29.12.2023 | 57,20 | 57,54 | 56,96 | 57,10 | -0,44% | 1.091.680,00 |
28.12.2023 | 57,10 | 57,68 | 57,06 | 57,35 | 0,10% | 2.591.424,00 |
27.12.2023 | 57,61 | 57,73 | 57,00 | 57,29 | -0,69% | 1.676.328,00 |
26.12.2023 | 57,63 | 57,84 | 57,19 | 57,69 | -0,07% | 1.000.328,00 |
22.12.2023 | 57,75 | 58,08 | 57,12 | 57,73 | 0,33% | 1.069.120,00 |
21.12.2023 | 57,47 | 57,95 | 56,71 | 57,54 | 0,95% | 1.254.156,00 |
20.12.2023 | 59,24 | 59,24 | 56,79 | 57,00 | -3,54% | 1.702.150,00 |
19.12.2023 | 58,47 | 59,15 | 58,19 | 59,09 | 1,56% | 1.554.855,00 |
18.12.2023 | 57,73 | 58,53 | 57,36 | 58,18 | 1,48% | 1.798.223,00 |
15.12.2023 | 57,17 | 58,31 | 57,17 | 57,33 | -1,87% | 3.418.926,00 |
14.12.2023 | 57,32 | 58,67 | 57,25 | 58,42 | 2,29% | 1.998.387,00 |
13.12.2023 | 56,62 | 57,11 | 55,35 | 57,11 | 0,30% | 2.712.581,00 |
12.12.2023 | 56,54 | 57,14 | 56,00 | 56,94 | 0,89% | 1.485.850,00 |
11.12.2023 | 54,95 | 56,44 | 54,88 | 56,44 | 2,47% | 1.532.661,00 |
08.12.2023 | 54,29 | 55,37 | 54,21 | 55,08 | 1,03% | 1.511.640,00 |
07.12.2023 | 54,13 | 55,12 | 53,96 | 54,52 | 1,00% | 2.451.715,00 |
06.12.2023 | 56,77 | 57,00 | 53,26 | 53,98 | -10,38% | 4.761.970,00 |
05.12.2023 | 60,36 | 60,80 | 60,10 | 60,23 | -0,25% | 1.602.662,00 |
04.12.2023 | 59,58 | 60,65 | 59,30 | 60,38 | 0,73% | 1.424.117,00 |
01.12.2023 | 58,63 | 59,95 | 58,55 | 59,94 | 2,04% | 1.731.120,00 |