45,020€
0,04%
Echtzeit-Aktienkurs Brown-Forman Corp.
Bid:
Ask:
Aktienkurse zur Brown-Forman Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.04.2024 | 45,14 | 45,25 | 45,14 | 45,25 | 0,56% | 186,00 |
| 25.04.2024 | 45,35 | 45,35 | 44,80 | 45,00 | -1,77% | 3.041,00 |
| 24.04.2024 | 45,51 | 45,81 | 45,51 | 45,81 | -0,97% | 368,00 |
| 23.04.2024 | 46,83 | 47,01 | 46,24 | 46,26 | 0,46% | 171,00 |
| 22.04.2024 | 46,30 | 46,66 | 46,05 | 46,05 | -0,73% | 194,00 |
| 19.04.2024 | 45,97 | 46,39 | 45,85 | 46,39 | -0,22% | 160,00 |
| 18.04.2024 | 45,92 | 46,49 | 45,92 | 46,49 | 0,41% | 130,00 |
| 17.04.2024 | 45,78 | 46,37 | 45,78 | 46,30 | 0,98% | 401,00 |
| 16.04.2024 | 46,50 | 46,50 | 45,76 | 45,85 | -1,33% | 745,00 |
| 15.04.2024 | 46,91 | 46,91 | 46,47 | 46,47 | -0,17% | 484,00 |
| 12.04.2024 | 46,82 | 46,82 | 46,46 | 46,55 | -1,71% | 222,00 |
| 11.04.2024 | 46,80 | 47,36 | 46,80 | 47,36 | 1,78% | 382,00 |
| 10.04.2024 | 47,22 | 47,22 | 46,53 | 46,53 | -0,98% | 503,00 |
| 09.04.2024 | 47,00 | 47,00 | 46,99 | 46,99 | 0,49% | 100,00 |
| 08.04.2024 | 47,10 | 47,32 | 46,76 | 46,76 | -0,45% | 380,00 |
| 05.04.2024 | 47,32 | 47,34 | 46,97 | 46,97 | -1,78% | 75,00 |
| 04.04.2024 | 47,66 | 48,09 | 47,66 | 47,82 | 0,74% | 307,00 |
| 03.04.2024 | 47,57 | 47,57 | 47,10 | 47,47 | 0,21% | 502,00 |
| 02.04.2024 | 47,79 | 48,11 | 47,00 | 47,37 | -1,42% | 1.684,00 |
| 28.03.2024 | 47,95 | 48,44 | 47,95 | 48,05 | 0,23% | 210,00 |
| 27.03.2024 | 47,48 | 48,00 | 46,62 | 47,94 | 1,85% | 603,00 |
| 26.03.2024 | 47,05 | 47,09 | 46,86 | 47,07 | 0,75% | 670,00 |
| 25.03.2024 | 47,25 | 48,00 | 46,64 | 46,72 | -1,02% | 726,00 |
| 22.03.2024 | 47,58 | 47,69 | 47,20 | 47,20 | -1,01% | 306,00 |
| 21.03.2024 | 47,90 | 48,01 | 47,62 | 47,68 | -0,02% | 821,00 |
| 20.03.2024 | 48,28 | 48,30 | 47,69 | 47,69 | -1,06% | 389,00 |
| 19.03.2024 | 48,28 | 48,38 | 47,91 | 48,20 | -0,52% | 922,00 |
| 18.03.2024 | 49,57 | 49,70 | 48,45 | 48,45 | -1,76% | 759,00 |
| 15.03.2024 | 49,11 | 49,48 | 48,46 | 49,32 | 0,84% | 2.469,00 |
| 14.03.2024 | 49,84 | 50,00 | 48,59 | 48,91 | -1,21% | 1.070,00 |
| 13.03.2024 | 49,99 | 49,99 | 49,51 | 49,51 | -0,16% | 803,00 |
| 12.03.2024 | 50,56 | 50,56 | 49,59 | 49,59 | -2,07% | 73,00 |
| 11.03.2024 | 49,88 | 50,64 | 49,88 | 50,64 | 1,87% | 229,00 |
| 08.03.2024 | 50,16 | 50,38 | 49,61 | 49,71 | 0,24% | 863,00 |
| 07.03.2024 | 51,62 | 52,32 | 49,59 | 49,59 | -2,54% | 901,00 |
| 06.03.2024 | 55,66 | 56,48 | 50,00 | 50,88 | -9,37% | 820,00 |
| 05.03.2024 | 55,78 | 56,14 | 55,78 | 56,14 | 0,57% | 31,00 |
| 04.03.2024 | 55,68 | 55,90 | 55,68 | 55,82 | -0,07% | 53,00 |
| 01.03.2024 | 55,52 | 56,04 | 55,00 | 55,86 | 0,54% | 901,00 |
| 29.02.2024 | 53,34 | 55,56 | 53,34 | 55,56 | 3,70% | 151,00 |
| 28.02.2024 | 52,72 | 53,58 | 51,70 | 53,58 | 1,36% | 1.100,00 |
| 27.02.2024 | 52,24 | 52,96 | 52,24 | 52,86 | 1,15% | 114,00 |
| 26.02.2024 | 53,34 | 53,34 | 52,26 | 52,26 | -2,13% | 1.043,00 |
| 23.02.2024 | 53,14 | 53,76 | 53,14 | 53,40 | -0,11% | 245,00 |
| 22.02.2024 | 53,92 | 53,92 | 53,28 | 53,46 | -1,11% | 58,00 |
| 21.02.2024 | 54,32 | 54,52 | 54,06 | 54,06 | 0,00% | 510,00 |
| 20.02.2024 | 53,76 | 54,14 | 53,58 | 54,06 | 0,45% | 482,00 |
| 16.02.2024 | 53,86 | 53,86 | 53,82 | 53,82 | 0,04% | 135,00 |
| 15.02.2024 | 53,74 | 54,14 | 53,74 | 53,80 | 2,13% | 748,00 |
| 14.02.2024 | 52,68 | 52,80 | 52,68 | 52,68 | -0,45% | 240,00 |
| 13.02.2024 | 52,92 | 52,92 | 52,92 | 52,92 | -1,05% | 7,00 |
| 12.02.2024 | 52,08 | 53,48 | 51,90 | 53,48 | 1,71% | 1.325,00 |
| 09.02.2024 | 52,58 | 52,58 | 52,58 | 52,58 | -0,60% | 19,00 |
| 08.02.2024 | 52,64 | 52,90 | 52,30 | 52,90 | 0,30% | 534,00 |
| 07.02.2024 | 53,30 | 53,90 | 52,74 | 52,74 | -0,26% | 611,00 |
| 06.02.2024 | 52,84 | 53,00 | 52,52 | 52,88 | 1,19% | 2.683,00 |
| 05.02.2024 | 52,22 | 52,98 | 51,94 | 52,26 | -1,02% | 772,00 |
| 02.02.2024 | 52,28 | 52,80 | 52,28 | 52,80 | 2,01% | 71,00 |
| 01.02.2024 | 51,26 | 51,76 | 50,70 | 51,76 | 1,45% | 127,00 |
| 31.01.2024 | 52,18 | 52,18 | 50,82 | 51,02 | -1,28% | 138,00 |
| 30.01.2024 | 52,38 | 52,38 | 51,52 | 51,68 | -0,31% | 320,00 |
| 29.01.2024 | 52,08 | 52,72 | 51,00 | 51,84 | -0,84% | 1.857,00 |
| 26.01.2024 | 51,40 | 52,56 | 51,40 | 52,28 | 2,39% | 599,00 |
| 25.01.2024 | 49,94 | 51,36 | 49,94 | 51,06 | 0,35% | 623,00 |
| 24.01.2024 | 50,86 | 50,96 | 50,28 | 50,88 | 0,28% | 425,00 |
| 23.01.2024 | 49,74 | 50,74 | 49,73 | 50,74 | 2,15% | 390,00 |
| 22.01.2024 | 50,42 | 50,66 | 49,30 | 49,67 | -0,82% | 360,00 |
| 19.01.2024 | 50,48 | 50,72 | 50,02 | 50,08 | 0,04% | 190,00 |
| 18.01.2024 | 49,83 | 50,06 | 49,44 | 50,06 | 0,97% | 298,00 |
| 17.01.2024 | 50,22 | 50,72 | 49,42 | 49,58 | -0,58% | 1.212,00 |
| 16.01.2024 | 51,66 | 52,22 | 49,86 | 49,87 | -3,69% | 1.398,00 |
| 15.01.2024 | 51,28 | 51,80 | 50,84 | 51,78 | 2,29% | 573,00 |
| 12.01.2024 | 50,38 | 51,26 | 50,38 | 50,62 | 0,28% | 41,00 |
| 11.01.2024 | 50,36 | 50,52 | 49,88 | 50,48 | -0,16% | 760,00 |
| 10.01.2024 | 51,06 | 51,90 | 50,50 | 50,56 | -0,28% | 1.700,00 |
| 09.01.2024 | 50,96 | 50,96 | 50,28 | 50,70 | 0,48% | 342,00 |
| 08.01.2024 | 50,86 | 50,96 | 50,38 | 50,46 | 0,44% | 960,00 |
| 05.01.2024 | 51,32 | 51,32 | 50,04 | 50,24 | -1,99% | 688,00 |
| 04.01.2024 | 51,28 | 51,80 | 50,90 | 51,26 | 0,27% | 1.232,00 |
| 03.01.2024 | 52,10 | 52,60 | 50,84 | 51,12 | -1,12% | 1.389,00 |
| 02.01.2024 | 52,80 | 53,52 | 51,70 | 51,70 | -0,35% | 3.750,00 |
| 28.12.2023 | 51,86 | 51,88 | 51,18 | 51,88 | 0,39% | 202,00 |
| 27.12.2023 | 52,54 | 52,54 | 51,38 | 51,68 | -1,22% | 314,00 |
| 22.12.2023 | 52,40 | 52,40 | 52,32 | 52,32 | 1,00% | 40,00 |
| 21.12.2023 | 52,06 | 52,30 | 51,52 | 51,80 | -3,21% | 565,00 |
| 20.12.2023 | 54,18 | 54,20 | 53,52 | 53,52 | -0,48% | 155,00 |
| 19.12.2023 | 53,50 | 53,78 | 53,50 | 53,78 | 1,17% | 122,00 |
| 18.12.2023 | 52,96 | 53,16 | 52,38 | 53,16 | 0,87% | 455,00 |
| 15.12.2023 | 53,84 | 54,06 | 52,70 | 52,70 | -0,04% | 526,00 |
| 14.12.2023 | 52,40 | 53,30 | 52,12 | 52,72 | -0,83% | 730,00 |
| 13.12.2023 | 52,58 | 53,16 | 52,58 | 53,16 | 1,06% | 126,00 |
| 12.12.2023 | 52,74 | 52,74 | 51,82 | 52,60 | 0,80% | 565,00 |
| 11.12.2023 | 51,42 | 52,18 | 51,38 | 52,18 | 1,68% | 334,00 |
| 08.12.2023 | 50,88 | 52,10 | 50,88 | 51,32 | 1,26% | 1.302,00 |
| 07.12.2023 | 49,88 | 50,86 | 49,85 | 50,68 | 1,08% | 423,00 |
| 06.12.2023 | 53,20 | 53,20 | 49,50 | 50,14 | -10,34% | 1.357,00 |
| 05.12.2023 | 55,92 | 55,92 | 55,92 | 55,92 | 0,29% | 2,00 |
| 04.12.2023 | 55,40 | 55,76 | 55,28 | 55,76 | 2,50% | 155,00 |
| 01.12.2023 | 54,32 | 54,40 | 53,76 | 54,40 | 2,22% | 46,00 |
| 30.11.2023 | 53,22 | 53,22 | 53,22 | 53,22 | -0,60% | 93,00 |