Brown-Forman BF.B
NYSE · Basiskonsumgüter
$26,20-0,09 (-0,34 %)
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-09-30 | $26,20 | -0,34 % | $26,60 | $26,60 | $26,03 | 2,19M |
| 2026-09-29 | $26,29 | +1,00 % | $25,78 | $26,32 | $25,72 | 1,49M |
| 2026-09-28 | $26,03 | -0,50 % | $26,10 | $26,21 | $25,55 | 2,04M |
| 2026-09-25 | $26,16 | +0,62 % | $26,03 | $26,31 | $25,90 | 1,50M |
| 2026-09-24 | $26,00 | -1,10 % | $26,54 | $26,62 | $25,99 | 1,80M |
| 2026-09-23 | $26,29 | -1,02 % | $26,50 | $26,58 | $26,04 | 1,94M |
| 2026-09-22 | $26,56 | +1,57 % | $26,49 | $26,87 | $26,37 | 2,08M |
| 2026-09-21 | $26,15 | +0,81 % | $25,99 | $26,39 | $25,70 | 2,37M |
| 2026-09-18 | $25,94 | -2,11 % | $26,28 | $26,47 | $25,79 | 8,00M |
| 2026-09-17 | $26,50 | +2,95 % | $25,90 | $26,74 | $25,84 | 2,78M |
| 2026-09-16 | $25,74 | -1,68 % | $26,20 | $26,49 | $25,55 | 2,28M |
| 2026-09-15 | $26,18 | -0,23 % | $26,02 | $26,42 | $25,95 | 2,21M |
| 2026-09-14 | $26,24 | +0,08 % | $26,70 | $27,05 | $26,15 | 2,89M |
| 2026-09-11 | $26,22 | -1,39 % | $26,70 | $26,89 | $26,10 | 2,59M |
| 2026-09-10 | $26,59 | +1,68 % | $26,21 | $26,65 | $26,09 | 1,93M |
| 2026-09-09 | $26,15 | -0,91 % | $26,31 | $26,69 | $26,08 | 2,15M |
| 2026-09-08 | $26,39 | -1,27 % | $26,81 | $27,36 | $26,39 | 3,22M |
| 2026-09-04 | $26,73 | -2,84 % | $27,48 | $27,56 | $26,54 | 1,99M |
| 2026-09-03 | $27,51 | +0,47 % | $27,12 | $27,61 | $26,99 | 2,40M |
| 2026-09-02 | $27,38 | +3,87 % | $26,96 | $27,91 | $26,74 | 4,04M |
| 2026-09-01 | $26,36 | -0,79 % | $26,57 | $26,84 | $26,24 | 3,18M |
| 2026-08-31 | $26,57 | -2,39 % | $27,15 | $27,17 | $26,49 | 2,42M |
| 2026-08-28 | $27,22 | -0,22 % | $27,58 | $27,66 | $27,16 | 1,40M |
| 2026-08-27 | $27,28 | -2,81 % | $27,15 | $27,89 | $27,15 | 1,76M |
| 2026-08-26 | $28,07 | -0,39 % | $28,38 | $28,41 | $27,88 | 1,24M |
| 2026-08-25 | $28,18 | -1,98 % | $28,39 | $28,50 | $28,00 | 2,14M |
| 2026-08-24 | $28,75 | +1,09 % | $28,68 | $29,31 | $28,62 | 1,94M |
| 2026-08-21 | $28,44 | +0,11 % | $28,16 | $28,49 | $28,02 | 2,26M |
| 2026-08-20 | $28,41 | -0,07 % | $28,18 | $28,53 | $27,89 | 2,07M |
| 2026-08-19 | $28,43 | +4,71 % | $27,44 | $28,73 | $27,38 | 2,69M |
| 2026-08-18 | $27,15 | -1,56 % | $27,90 | $27,90 | $27,15 | 2,45M |
| 2026-08-17 | $27,58 | -2,96 % | $28,17 | $28,17 | $27,42 | 1,61M |
| 2026-08-14 | $28,42 | +1,39 % | $27,86 | $28,46 | $27,80 | 1,30M |
| 2026-08-13 | $28,03 | +0,39 % | $28,27 | $28,54 | $27,83 | 1,43M |
| 2026-08-12 | $27,92 | -0,39 % | $27,64 | $28,04 | $27,56 | 1,12M |
| 2026-08-11 | $28,03 | -0,57 % | $28,11 | $28,11 | $27,65 | 1,22M |
| 2026-08-10 | $28,19 | -1,16 % | $28,26 | $28,60 | $27,92 | 1,76M |
| 2026-08-07 | $28,52 | +0,88 % | $28,31 | $28,70 | $28,24 | 2,22M |
| 2026-08-06 | $28,27 | -0,39 % | $29,01 | $29,11 | $28,13 | 1,51M |
| 2026-08-05 | $28,38 | -0,32 % | $28,71 | $28,71 | $28,08 | 1,70M |
| 2026-08-04 | $28,47 | +2,37 % | $27,73 | $28,50 | $27,12 | 2,17M |
| 2026-08-03 | $27,81 | -3,20 % | $28,84 | $29,31 | $27,80 | 2,22M |
| 2026-07-31 | $28,73 | -0,35 % | $28,81 | $28,93 | $28,40 | 2,93M |
| 2026-07-30 | $28,83 | -2,34 % | $28,90 | $29,16 | $28,35 | 2,22M |
| 2026-07-29 | $29,52 | +2,15 % | $28,45 | $29,69 | $28,30 | 3,06M |
| 2026-07-28 | $28,90 | +5,47 % | $28,00 | $29,36 | $27,86 | 6,50M |
| 2026-07-27 | $27,40 | +5,06 % | $26,41 | $27,51 | $26,27 | 2,42M |
| 2026-07-24 | $26,08 | +1,48 % | $25,81 | $26,21 | $25,69 | 1,13M |
| 2026-07-23 | $25,70 | -2,69 % | $26,10 | $26,22 | $25,50 | 1,50M |
| 2026-07-22 | $26,41 | +0,46 % | $26,65 | $26,70 | $26,18 | 1,47M |
| 2026-07-21 | $26,29 | -0,45 % | $26,22 | $26,38 | $25,95 | 2,08M |
| 2026-07-20 | $26,41 | +3,24 % | $25,70 | $26,59 | $25,45 | 2,66M |
| 2026-07-17 | $25,58 | -1,46 % | $26,35 | $26,42 | $25,53 | 2,90M |
| 2026-07-16 | $25,96 | +3,55 % | $25,38 | $26,03 | $25,21 | 2,68M |
| 2026-07-15 | $25,07 | -0,12 % | $24,99 | $25,27 | $24,98 | 2,16M |
| 2026-07-14 | $25,10 | -4,38 % | $26,04 | $26,04 | $24,90 | 3,30M |
| 2026-07-13 | $26,25 | +0,31 % | $26,61 | $27,02 | $26,03 | 1,94M |
| 2026-07-10 | $26,17 | +3,77 % | $25,53 | $26,31 | $25,39 | 2,25M |
| 2026-07-09 | $25,22 | -2,17 % | $25,55 | $25,74 | $25,06 | 3,41M |
| 2026-07-08 | $25,78 | -0,50 % | $26,13 | $26,14 | $25,69 | 1,79M |
| 2026-07-07 | $25,91 | +0,62 % | $26,63 | $27,06 | $25,87 | 1,95M |
| 2026-07-06 | $25,75 | -1,57 % | $25,75 | $25,92 | $25,00 | 2,95M |
| 2026-07-02 | $26,16 | +1,28 % | $26,04 | $26,34 | $25,91 | 2,58M |
| 2026-07-01 | $25,83 | -3,08 % | $26,47 | $26,95 | $25,58 | 2,91M |
| 2026-06-30 | $26,65 | -3,86 % | $27,46 | $27,55 | $26,60 | 2,98M |
| 2026-06-29 | $27,72 | -0,86 % | $27,80 | $28,07 | $27,48 | 2,43M |
| 2026-06-26 | $27,96 | +1,01 % | $27,38 | $28,00 | $27,18 | 4,89M |
| 2026-06-25 | $27,68 | -0,43 % | $27,30 | $28,00 | $27,02 | 3,23M |
| 2026-06-24 | $27,80 | +2,06 % | $27,47 | $27,85 | $27,28 | 2,71M |
| 2026-06-23 | $27,24 | -0,07 % | $27,33 | $27,69 | $27,15 | 2,30M |
| 2026-06-22 | $27,26 | +2,33 % | $26,56 | $27,58 | $26,45 | 4,07M |
| 2026-06-18 | $26,64 | +4,43 % | $25,88 | $26,85 | $25,61 | 7,15M |
| 2026-06-17 | $25,51 | -4,13 % | $26,48 | $26,58 | $25,27 | 3,04M |
| 2026-06-16 | $26,61 | -1,22 % | $27,03 | $27,23 | $26,47 | 2,15M |
| 2026-06-15 | $26,94 | -0,26 % | $26,94 | $27,36 | $26,88 | 2,98M |
| 2026-06-12 | $27,01 | +1,24 % | $26,71 | $27,08 | $26,45 | 2,19M |
| 2026-06-11 | $26,68 | +0,57 % | $26,79 | $26,89 | $26,41 | 1,85M |
| 2026-06-10 | $26,53 | -0,75 % | $26,51 | $26,75 | $26,30 | 2,41M |
| 2026-06-09 | $26,73 | +1,10 % | $26,51 | $26,80 | $26,22 | 3,21M |
| 2026-06-08 | $26,44 | +1,07 % | $26,35 | $26,83 | $25,92 | 3,20M |
| 2026-06-05 | $26,16 | +2,75 % | $25,32 | $26,23 | $25,32 | 3,51M |
| 2026-06-04 | $25,46 | +2,83 % | $25,33 | $26,17 | $24,86 | 4,35M |
| 2026-06-03 | $24,76 | -0,72 % | $24,85 | $25,20 | $24,66 | 4,65M |
| 2026-06-02 | $24,94 | -0,87 % | $25,13 | $25,26 | $24,74 | 2,58M |
| 2026-06-01 | $25,16 | -2,18 % | $25,56 | $25,88 | $25,08 | 3,15M |
| 2026-05-29 | $25,72 | -0,92 % | $25,57 | $26,05 | $25,56 | 2,76M |
| 2026-05-28 | $25,96 | +0,08 % | $25,60 | $26,05 | $25,15 | 1,97M |
| 2026-05-27 | $25,94 | +2,21 % | $25,74 | $26,32 | $25,66 | 2,53M |
| 2026-05-26 | $25,38 | -3,13 % | $26,08 | $26,23 | $24,82 | 2,86M |
| 2026-05-22 | $26,20 | +0,61 % | $25,98 | $26,24 | $25,56 | 1,73M |