Echtzeit-Aktienkurs Brookfield Renewable Corp
Bid:
Ask:
Aktienkurse zur Brookfield Renewable Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.05.2024 | 31,37 | 31,45 | 30,85 | 30,92 | -1,56% | 712.110,00 |
| 16.05.2024 | 31,79 | 31,87 | 31,31 | 31,41 | -1,23% | 642.875,00 |
| 15.05.2024 | 31,41 | 31,85 | 31,10 | 31,80 | 2,95% | 928.313,00 |
| 14.05.2024 | 31,67 | 31,77 | 30,67 | 30,89 | -1,50% | 1.161.935,00 |
| 13.05.2024 | 31,45 | 31,95 | 31,20 | 31,36 | -0,10% | 1.249.554,00 |
| 10.05.2024 | 30,92 | 31,49 | 30,70 | 31,39 | 2,08% | 1.634.460,00 |
| 09.05.2024 | 30,05 | 31,02 | 29,87 | 30,75 | 2,53% | 1.039.435,00 |
| 08.05.2024 | 29,41 | 30,01 | 29,20 | 29,99 | 1,21% | 1.255.434,00 |
| 07.05.2024 | 29,73 | 29,93 | 29,32 | 29,63 | 0,03% | 1.569.496,00 |
| 06.05.2024 | 28,47 | 29,63 | 28,40 | 29,62 | 4,41% | 1.781.141,00 |
| 03.05.2024 | 27,40 | 28,77 | 27,11 | 28,37 | 4,96% | 2.324.668,00 |
| 02.05.2024 | 26,12 | 27,10 | 26,04 | 27,03 | 5,13% | 1.938.289,00 |
| 01.05.2024 | 23,64 | 26,14 | 23,25 | 25,71 | 10,63% | 2.239.055,00 |
| 30.04.2024 | 23,33 | 23,42 | 23,01 | 23,24 | -1,69% | 850.512,00 |
| 29.04.2024 | 23,51 | 23,79 | 23,40 | 23,64 | 1,42% | 811.688,00 |
| 26.04.2024 | 23,46 | 23,55 | 23,13 | 23,31 | 0,09% | 939.665,00 |
| 25.04.2024 | 23,75 | 23,75 | 22,85 | 23,29 | -0,89% | 1.666.391,00 |
| 24.04.2024 | 23,43 | 23,84 | 23,32 | 23,50 | -0,09% | 872.593,00 |
| 23.04.2024 | 22,75 | 23,73 | 22,75 | 23,52 | 2,75% | 1.056.042,00 |
| 22.04.2024 | 22,38 | 22,92 | 22,26 | 22,89 | 2,46% | 767.442,00 |
| 19.04.2024 | 22,15 | 22,41 | 22,11 | 22,34 | 0,81% | 1.068.892,00 |
| 18.04.2024 | 21,83 | 22,25 | 21,75 | 22,16 | 1,56% | 997.424,00 |
| 17.04.2024 | 21,61 | 21,93 | 21,46 | 21,82 | 1,16% | 1.107.451,00 |
| 16.04.2024 | 21,85 | 22,01 | 21,35 | 21,57 | -2,04% | 1.634.724,00 |
| 15.04.2024 | 22,33 | 22,58 | 21,95 | 22,02 | -1,56% | 1.259.468,00 |
| 12.04.2024 | 23,15 | 23,15 | 22,35 | 22,37 | -3,49% | 1.045.011,00 |
| 11.04.2024 | 23,52 | 23,60 | 23,02 | 23,18 | -0,77% | 1.282.847,00 |
| 10.04.2024 | 24,00 | 24,13 | 23,33 | 23,36 | -4,65% | 1.012.199,00 |
| 09.04.2024 | 24,69 | 24,71 | 24,34 | 24,50 | 0,08% | 1.014.273,00 |
| 08.04.2024 | 24,29 | 24,49 | 24,03 | 24,48 | 1,87% | 694.826,00 |
| 05.04.2024 | 24,12 | 24,12 | 23,63 | 24,03 | -0,95% | 829.445,00 |
| 04.04.2024 | 24,53 | 24,79 | 24,07 | 24,26 | 0,21% | 765.509,00 |
| 03.04.2024 | 24,67 | 24,75 | 24,01 | 24,21 | -2,58% | 1.488.312,00 |
| 02.04.2024 | 24,28 | 24,86 | 24,09 | 24,85 | 1,22% | 1.526.408,00 |
| 01.04.2024 | 24,63 | 24,76 | 24,17 | 24,55 | -0,08% | 850.355,00 |
| 28.03.2024 | 24,35 | 24,64 | 24,19 | 24,57 | 0,61% | 660.723,00 |
| 27.03.2024 | 24,19 | 24,57 | 24,03 | 24,42 | 1,88% | 795.061,00 |
| 26.03.2024 | 24,30 | 24,54 | 23,82 | 23,97 | -1,03% | 763.434,00 |
| 25.03.2024 | 24,39 | 24,51 | 24,06 | 24,22 | -0,08% | 863.993,00 |
| 22.03.2024 | 24,13 | 24,49 | 23,90 | 24,24 | 1,00% | 958.418,00 |
| 21.03.2024 | 24,12 | 24,16 | 23,64 | 24,00 | 0,04% | 834.220,00 |
| 20.03.2024 | 23,33 | 24,11 | 23,23 | 23,99 | 2,70% | 602.901,00 |
| 19.03.2024 | 23,30 | 23,73 | 23,17 | 23,36 | -0,04% | 732.402,00 |
| 18.03.2024 | 23,84 | 23,89 | 23,33 | 23,37 | -1,97% | 835.118,00 |
| 15.03.2024 | 23,75 | 23,98 | 23,42 | 23,84 | 0,00% | 1.097.675,00 |
| 14.03.2024 | 24,14 | 24,35 | 23,69 | 23,84 | -1,61% | 1.032.734,00 |
| 13.03.2024 | 24,50 | 24,75 | 24,22 | 24,23 | -1,30% | 1.015.620,00 |
| 12.03.2024 | 25,15 | 25,15 | 24,53 | 24,55 | -2,73% | 602.364,00 |
| 11.03.2024 | 25,17 | 25,60 | 25,09 | 25,24 | -0,08% | 801.409,00 |
| 08.03.2024 | 25,53 | 25,60 | 25,02 | 25,26 | -0,51% | 1.050.408,00 |
| 07.03.2024 | 24,51 | 25,40 | 24,37 | 25,39 | 4,87% | 1.143.564,00 |
| 06.03.2024 | 24,26 | 24,43 | 23,98 | 24,21 | 1,13% | 984.612,00 |
| 05.03.2024 | 23,96 | 24,33 | 23,78 | 23,94 | 0,00% | 1.080.907,00 |
| 04.03.2024 | 24,39 | 24,42 | 23,70 | 23,94 | -1,85% | 1.466.382,00 |
| 01.03.2024 | 23,71 | 24,54 | 23,26 | 24,39 | 2,82% | 1.263.754,00 |
| 29.02.2024 | 23,82 | 24,14 | 23,57 | 23,72 | 0,68% | 1.827.074,00 |
| 28.02.2024 | 23,89 | 24,07 | 23,49 | 23,56 | -2,81% | 1.084.059,00 |
| 27.02.2024 | 24,29 | 24,45 | 23,92 | 24,24 | 0,54% | 1.259.626,00 |
| 26.02.2024 | 24,51 | 24,51 | 24,03 | 24,11 | -1,71% | 1.014.808,00 |
| 23.02.2024 | 24,88 | 25,10 | 24,30 | 24,53 | -1,33% | 1.981.876,00 |
| 22.02.2024 | 25,09 | 25,18 | 24,70 | 24,86 | -0,92% | 1.227.365,00 |
| 21.02.2024 | 24,90 | 25,30 | 24,88 | 25,09 | 0,44% | 2.454.745,00 |
| 20.02.2024 | 25,34 | 25,51 | 24,80 | 24,98 | -1,42% | 1.097.964,00 |
| 16.02.2024 | 25,39 | 25,79 | 25,25 | 25,34 | -1,52% | 1.082.865,00 |
| 15.02.2024 | 25,19 | 25,93 | 25,19 | 25,73 | 2,14% | 1.415.646,00 |
| 14.02.2024 | 25,26 | 25,36 | 25,02 | 25,19 | 0,52% | 742.385,00 |
| 13.02.2024 | 25,25 | 25,40 | 24,79 | 25,06 | -3,58% | 1.227.613,00 |
| 12.02.2024 | 25,68 | 26,13 | 25,44 | 25,99 | 1,92% | 923.481,00 |
| 09.02.2024 | 25,33 | 25,60 | 25,03 | 25,50 | 0,39% | 947.906,00 |
| 08.02.2024 | 26,26 | 26,34 | 25,38 | 25,40 | -3,86% | 1.527.532,00 |
| 07.02.2024 | 26,88 | 27,08 | 26,27 | 26,42 | -0,97% | 1.209.535,00 |
| 06.02.2024 | 25,91 | 26,72 | 25,57 | 26,68 | 3,01% | 2.160.202,00 |
| 05.02.2024 | 26,73 | 26,80 | 25,76 | 25,90 | -4,57% | 1.494.932,00 |
| 02.02.2024 | 28,04 | 28,11 | 26,72 | 27,14 | -3,49% | 1.406.028,00 |
| 01.02.2024 | 28,14 | 28,41 | 27,73 | 28,12 | 0,72% | 1.045.802,00 |
| 31.01.2024 | 28,32 | 28,74 | 27,91 | 27,92 | -1,06% | 983.978,00 |
| 30.01.2024 | 28,32 | 28,45 | 28,02 | 28,22 | -1,16% | 669.787,00 |
| 29.01.2024 | 28,05 | 28,67 | 27,70 | 28,55 | 2,04% | 585.147,00 |
| 26.01.2024 | 28,50 | 28,58 | 27,86 | 27,98 | -1,06% | 613.243,00 |
| 25.01.2024 | 28,39 | 28,53 | 27,89 | 28,28 | 0,53% | 1.057.571,00 |
| 24.01.2024 | 28,99 | 28,99 | 28,08 | 28,13 | -1,51% | 773.521,00 |
| 23.01.2024 | 28,67 | 28,82 | 28,46 | 28,56 | 0,53% | 667.343,00 |
| 22.01.2024 | 28,42 | 29,16 | 28,32 | 28,41 | 0,18% | 650.022,00 |
| 19.01.2024 | 28,17 | 28,41 | 27,56 | 28,36 | 0,00% | 729.368,00 |
| 18.01.2024 | 28,33 | 28,55 | 28,03 | 28,36 | 0,60% | 656.917,00 |
| 17.01.2024 | 28,06 | 28,42 | 27,81 | 28,19 | -1,36% | 661.575,00 |
| 16.01.2024 | 28,56 | 28,77 | 28,32 | 28,58 | -0,83% | 836.646,00 |
| 12.01.2024 | 29,77 | 29,85 | 28,75 | 28,82 | -1,84% | 565.544,00 |
| 11.01.2024 | 30,25 | 30,29 | 29,06 | 29,36 | -3,48% | 1.261.543,00 |
| 10.01.2024 | 30,60 | 30,67 | 30,15 | 30,42 | -0,85% | 626.978,00 |
| 09.01.2024 | 30,28 | 30,83 | 30,20 | 30,68 | 0,29% | 707.946,00 |
| 08.01.2024 | 29,62 | 30,60 | 29,37 | 30,59 | 3,21% | 799.074,00 |
| 05.01.2024 | 29,15 | 29,98 | 28,97 | 29,64 | 1,68% | 1.665.056,00 |
| 04.01.2024 | 29,32 | 29,50 | 29,05 | 29,15 | -0,58% | 1.025.825,00 |
| 03.01.2024 | 28,57 | 29,33 | 28,47 | 29,32 | 1,14% | 920.759,00 |
| 02.01.2024 | 28,67 | 29,61 | 28,47 | 28,99 | 0,69% | 1.266.429,00 |
| 29.12.2023 | 28,57 | 28,98 | 28,33 | 28,79 | 0,17% | 605.169,00 |
| 28.12.2023 | 28,67 | 28,93 | 28,45 | 28,74 | -0,52% | 678.659,00 |
| 27.12.2023 | 29,41 | 29,51 | 28,81 | 28,89 | -1,67% | 619.495,00 |
| 26.12.2023 | 29,10 | 29,42 | 28,90 | 29,38 | 0,75% | 502.308,00 |