WKN: | 856693 |
ISIN: | US1156372096 |
Land: | USA |
Branche: | Nahrungs- & Genussmittel |
Sektor: | Getränke |
aktueller Kurs: |
22,51 EUR
|
Veränderung: |
0,04 EUR
|
Veränderung in %: |
0,18 %
|
Weshalb die Brown-Forman B-Aktie
ein C-Rating hat,
erfahren Sie im Performance-Check
vom 17. Juni 2025 Info.
Datum |
Erster Schluss |
Hoch Tief |
Tief | Schluss |
Volumen € Veränderung |
Veränderung |
---|---|---|---|---|---|---|
16.06.2025 |
22,70 23,10 |
23,10 22,70 |
22,70 | 23,10 |
2.310 -1,87% |
-1,87% |
13.06.2025 |
22,89 23,54 |
24,27 22,89 |
22,89 | 23,54 |
589 -0,72% |
-0,72% |
12.06.2025 |
23,71 23,71 |
23,71 23,71 |
23,71 | 23,71 |
0 -3,77% |
-3,77% |
11.06.2025 |
24,02 24,64 |
24,64 24,02 |
24,02 | 24,64 |
986 -0,16% |
-0,16% |
10.06.2025 |
23,86 24,68 |
24,68 23,86 |
23,86 | 24,68 |
8.014 -0,48% |
-0,48% |
09.06.2025 |
25,13 24,80 |
25,13 24,22 |
24,22 | 24,80 |
9.032 2,86% |
2,86% |
06.06.2025 |
24,69 24,11 |
24,70 23,90 |
23,90 | 24,11 |
27.499 0,88% |
0,88% |
05.06.2025 |
28,78 23,90 |
28,78 23,90 |
23,90 | 23,90 |
66.334 -17,33% |
-17,33% |
04.06.2025 |
28,91 28,91 |
28,91 28,91 |
28,91 | 28,91 |
0 -2,53% |
-2,53% |
03.06.2025 |
28,63 29,66 |
29,66 28,63 |
28,63 | 29,66 |
2.966 1,58% |
1,58% |
02.06.2025 |
28,91 29,20 |
29,20 28,91 |
28,91 | 29,20 |
438 -2,01% |
-2,01% |
30.05.2025 |
29,84 29,80 |
29,84 29,80 |
29,80 | 29,80 |
0 -1,97% |
-1,97% |
29.05.2025 |
30,40 30,40 |
30,40 30,40 |
30,40 | 30,40 |
0 0,53% |
0,53% |
28.05.2025 |
30,20 30,24 |
30,24 30,20 |
30,20 | 30,24 |
0 1,04% |
1,04% |
27.05.2025 |
29,93 29,93 |
29,93 29,93 |
29,93 | 29,93 |
0 -0,17% |
-0,17% |
26.05.2025 |
29,98 29,98 |
29,98 29,98 |
29,98 | 29,98 |
0 1,28% |
1,28% |
23.05.2025 |
30,00 29,60 |
30,00 29,60 |
29,60 | 29,60 |
900 -2,73% |
-2,73% |
22.05.2025 |
30,43 30,43 |
30,43 30,43 |
30,43 | 30,43 |
0 -1,01% |
-1,01% |
21.05.2025 |
30,74 30,74 |
30,74 30,74 |
30,74 | 30,74 |
0 -1,76% |
-1,76% |
20.05.2025 |
31,29 31,29 |
31,29 31,29 |
31,29 | 31,29 |
0 -1,04% |
-1,04% |
Monat |
Erster Schluss |
Hoch Tief |
Tief | Schluss | Veränderung |
---|---|---|---|---|---|
Januar |
36,91 32,33 |
36,91 31,13 |
31,13 | 32,33 | -12,41% |
Februar |
32,33 32,00 |
32,00 29,16 |
29,16 | 32,00 | -1,02% |
März |
32,00 31,40 |
34,77 31,04 |
31,04 | 31,40 | -1,88% |
April |
31,40 29,80 |
31,03 28,78 |
28,78 | 29,80 | -5,10% |
Mai |
29,80 29,80 |
32,12 29,60 |
29,60 | 29,80 | 0,00% |
Juni |
29,80 23,10 |
29,66 23,10 |
23,10 | 23,10 | -22,48% |
Juli |
- - |
- - |
- | - | - |
August |
- - |
- - |
- | - | - |
September |
- - |
- - |
- | - | - |
Oktober |
- - |
- - |
- | - | - |
November |
- - |
- - |
- | - | - |
Dezember |
- - |
- - |
- | - | - |
08 | 09 | 10 | 11 | 12 | 13 | 14 | 15 | 16 | 17 | 18 | 19 | 20 | 21 | 22 | 23 | 24 | 25 |
Jahr |
Erster Schluss |
Hoch Tief |
Tief | Schluss | Veränderung |
---|---|---|---|---|---|
2025 |
36,91 23,10 |
36,91 23,10 |
23,10 | 23,10 | -37,42% |
2024 |
51,58 36,91 |
55,54 36,91 |
36,91 | 36,91 | -28,44% |
2023 |
61,44 51,58 |
64,32 50,24 |
50,24 | 51,58 | -16,05% |
2022 |
63,58 61,44 |
77,34 56,50 |
56,50 | 61,44 | -3,37% |
2021 |
63,94 63,58 |
67,20 56,98 |
56,98 | 63,58 | -0,56% |
2020 |
60,20 63,94 |
69,28 43,66 |
43,66 | 63,94 | 6,21% |
2019 |
40,81 60,20 |
62,09 39,60 |
39,60 | 60,20 | 47,51% |
2018 |
46,73 40,81 |
49,70 39,78 |
39,78 | 40,81 | -12,67% |
2017 |
34,08 46,73 |
46,73 32,27 |
32,27 | 46,73 | 37,12% |
2016 |
37,03 34,08 |
37,16 32,34 |
32,34 | 34,08 | -7,97% |
2015 |
29,27 37,03 |
40,20 28,90 |
28,90 | 37,03 | 26,51% |
2014 |
21,76 29,27 |
31,12 21,71 |
21,71 | 29,27 | 34,51% |
2013 |
18,89 21,76 |
22,56 18,61 |
18,61 | 21,76 | 15,19% |
2012 |
16,56 18,89 |
21,33 15,95 |
15,95 | 18,89 | 14,07% |
2011 |
14,55 16,56 |
16,67 11,58 |
11,58 | 16,56 | 13,81% |
2010 |
9,73 14,55 |
14,55 9,51 |
9,51 | 14,55 | 49,54% |
2009 |
9,33 9,73 |
10,51 7,52 |
7,52 | 9,73 | 4,29% |
2008 |
10,77 9,33 |
10,77 8,49 |
8,49 | 9,33 | -13,37% |