41,250€
0,61%
Echtzeit-Aktienkurs Brookfield Corp.
Bid:
Ask:
Aktienkurse zur Brookfield Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.05.2024 | 41,20 | 41,25 | 40,85 | 41,20 | -0,12% | 500,00 |
| 20.05.2024 | 40,90 | 41,70 | 40,80 | 41,25 | 0,73% | 1.340,00 |
| 17.05.2024 | 41,10 | 41,25 | 40,55 | 40,95 | -0,24% | 3.300,00 |
| 16.05.2024 | 41,25 | 41,40 | 40,95 | 41,05 | -0,24% | - |
| 15.05.2024 | 41,30 | 41,65 | 40,95 | 41,15 | -0,24% | 120,00 |
| 14.05.2024 | 40,70 | 41,30 | 40,55 | 41,25 | 1,23% | 860,00 |
| 13.05.2024 | 41,40 | 41,60 | 40,55 | 40,75 | 0,12% | 3.500,00 |
| 10.05.2024 | 41,00 | 41,40 | 40,65 | 40,70 | -0,73% | - |
| 09.05.2024 | 40,90 | 41,25 | 39,70 | 41,00 | 0,12% | 1.000,00 |
| 08.05.2024 | 40,85 | 41,05 | 39,95 | 40,95 | 0,74% | - |
| 07.05.2024 | 40,65 | 40,85 | 40,30 | 40,65 | 0,25% | - |
| 06.05.2024 | 39,60 | 40,65 | 39,55 | 40,55 | 2,53% | 301,00 |
| 03.05.2024 | 39,00 | 39,75 | 38,50 | 39,55 | 2,06% | 160,00 |
| 02.05.2024 | 38,45 | 38,85 | 38,15 | 38,75 | 3,20% | - |
| 30.04.2024 | 38,35 | 38,40 | 37,55 | 37,55 | -2,09% | - |
| 29.04.2024 | 38,25 | 38,65 | 37,85 | 38,35 | 0,26% | 600,00 |
| 26.04.2024 | 37,90 | 38,35 | 37,55 | 38,25 | 2,14% | 96,00 |
| 25.04.2024 | 37,50 | 37,65 | 36,75 | 37,45 | -1,06% | - |
| 24.04.2024 | 37,90 | 38,05 | 37,25 | 37,85 | 0,26% | - |
| 23.04.2024 | 37,20 | 37,85 | 37,05 | 37,75 | 1,34% | - |
| 22.04.2024 | 36,70 | 37,35 | 36,55 | 37,25 | 1,92% | - |
| 19.04.2024 | 36,00 | 36,65 | 35,90 | 36,55 | 0,83% | - |
| 18.04.2024 | 36,70 | 36,75 | 35,95 | 36,25 | -0,82% | 456,00 |
| 17.04.2024 | 36,55 | 36,85 | 36,25 | 36,55 | 0,27% | - |
| 16.04.2024 | 36,70 | 36,80 | 35,85 | 36,45 | -0,55% | - |
| 15.04.2024 | 37,00 | 37,50 | 36,35 | 36,65 | -0,81% | - |
| 12.04.2024 | 36,90 | 37,30 | 36,65 | 36,95 | -0,27% | 116,00 |
| 11.04.2024 | 36,50 | 37,05 | 36,30 | 37,05 | 1,65% | 7.000,00 |
| 10.04.2024 | 37,80 | 38,00 | 36,25 | 36,45 | -3,70% | 632,00 |
| 09.04.2024 | 37,20 | 37,85 | 37,05 | 37,85 | 1,34% | - |
| 08.04.2024 | 37,20 | 37,65 | 37,05 | 37,35 | 0,54% | 420,00 |
| 05.04.2024 | 37,00 | 37,55 | 36,85 | 37,15 | 0,27% | 200,00 |
| 04.04.2024 | 37,70 | 38,15 | 36,95 | 37,05 | -1,33% | - |
| 03.04.2024 | 37,50 | 38,10 | 37,30 | 37,55 | 0,00% | 500,00 |
| 02.04.2024 | 38,35 | 38,90 | 37,35 | 37,55 | -3,47% | 100,00 |
| 28.03.2024 | 38,30 | 38,90 | 38,00 | 38,90 | 1,83% | 750,00 |
| 27.03.2024 | 37,90 | 38,40 | 37,70 | 38,20 | -0,78% | - |
| 26.03.2024 | 38,30 | 38,50 | 37,80 | 38,50 | -0,26% | - |
| 25.03.2024 | 38,60 | 39,20 | 38,10 | 38,60 | -0,52% | 150,00 |
| 22.03.2024 | 39,10 | 39,30 | 38,70 | 38,80 | -0,26% | 125,00 |
| 21.03.2024 | 38,70 | 39,70 | 38,70 | 38,90 | 1,57% | 750,00 |
| 20.03.2024 | 37,80 | 38,70 | 37,50 | 38,30 | 1,59% | 675,00 |
| 19.03.2024 | 37,60 | 38,10 | 37,50 | 37,70 | 1,07% | 2.020,00 |
| 18.03.2024 | 37,70 | 38,20 | 37,30 | 37,30 | -1,06% | 2.200,00 |
| 15.03.2024 | 37,70 | 38,00 | 37,20 | 37,70 | 0,00% | 3.214,00 |
| 14.03.2024 | 38,20 | 38,90 | 37,10 | 37,70 | -2,08% | - |
| 13.03.2024 | 38,50 | 38,90 | 38,30 | 38,50 | 0,52% | 1.000,00 |
| 12.03.2024 | 38,40 | 38,90 | 38,10 | 38,30 | 0,00% | 1.566,00 |
| 11.03.2024 | 38,00 | 38,70 | 37,80 | 38,30 | 0,52% | - |
| 08.03.2024 | 38,40 | 39,00 | 37,90 | 38,10 | -1,04% | 700,00 |
| 07.03.2024 | 38,10 | 38,90 | 37,90 | 38,50 | 1,05% | - |
| 06.03.2024 | 38,10 | 39,10 | 37,90 | 38,10 | 0,26% | 480,00 |
| 05.03.2024 | 38,00 | 38,30 | 37,70 | 38,00 | -0,26% | - |
| 04.03.2024 | 38,20 | 38,70 | 37,70 | 38,10 | -0,52% | - |
| 01.03.2024 | 38,30 | 39,10 | 37,90 | 38,30 | 0,52% | - |
| 29.02.2024 | 37,60 | 38,30 | 37,40 | 38,10 | 1,06% | 800,00 |
| 28.02.2024 | 38,00 | 38,10 | 37,70 | 37,70 | -1,05% | - |
| 27.02.2024 | 37,50 | 38,10 | 37,30 | 38,10 | 1,60% | - |
| 26.02.2024 | 38,10 | 38,30 | 37,50 | 37,50 | -1,57% | - |
| 23.02.2024 | 38,10 | 38,30 | 37,20 | 38,10 | 0,53% | - |
| 22.02.2024 | 37,20 | 38,10 | 37,20 | 37,90 | 2,71% | 389,00 |
| 21.02.2024 | 37,20 | 38,00 | 36,80 | 36,90 | -1,07% | - |
| 20.02.2024 | 37,40 | 37,70 | 36,90 | 37,30 | -0,80% | - |
| 19.02.2024 | 37,20 | 37,60 | 37,20 | 37,60 | 0,27% | - |
| 16.02.2024 | 37,40 | 37,90 | 37,10 | 37,50 | -0,27% | 2.892,00 |
| 15.02.2024 | 37,10 | 37,70 | 37,00 | 37,60 | 1,90% | 24,00 |
| 14.02.2024 | 36,50 | 37,50 | 36,50 | 36,90 | 1,10% | - |
| 13.02.2024 | 38,00 | 38,00 | 36,30 | 36,50 | -4,20% | 300,00 |
| 12.02.2024 | 37,60 | 38,60 | 37,60 | 38,10 | 1,87% | - |
| 09.02.2024 | 37,40 | 37,90 | 37,10 | 37,40 | -0,53% | - |
| 08.02.2024 | 36,90 | 37,80 | 36,80 | 37,60 | 1,90% | 350,00 |
| 07.02.2024 | 36,90 | 37,20 | 36,30 | 36,90 | 0,00% | 150,00 |
| 06.02.2024 | 35,90 | 36,90 | 35,70 | 36,90 | 2,79% | - |
| 05.02.2024 | 36,30 | 36,40 | 35,70 | 35,90 | -1,10% | - |
| 02.02.2024 | 36,40 | 36,50 | 35,50 | 36,30 | 0,55% | - |
| 01.02.2024 | 36,60 | 37,20 | 35,50 | 36,10 | -1,63% | 60,00 |
| 31.01.2024 | 37,70 | 37,90 | 36,70 | 36,70 | -2,65% | - |
| 30.01.2024 | 37,90 | 38,00 | 37,50 | 37,70 | 0,00% | - |
| 29.01.2024 | 37,40 | 37,90 | 37,30 | 37,70 | 0,53% | - |
| 26.01.2024 | 37,20 | 37,90 | 37,20 | 37,50 | -0,53% | - |
| 25.01.2024 | 36,90 | 37,70 | 36,80 | 37,70 | 2,17% | - |
| 24.01.2024 | 37,30 | 37,50 | 36,90 | 36,90 | -0,54% | 716,00 |
| 23.01.2024 | 36,90 | 37,50 | 36,90 | 37,10 | 0,54% | - |
| 22.01.2024 | 36,40 | 37,30 | 36,40 | 36,90 | 1,10% | 400,00 |
| 19.01.2024 | 35,70 | 36,50 | 35,50 | 36,50 | 2,24% | - |
| 18.01.2024 | 35,30 | 35,90 | 35,30 | 35,70 | 1,13% | - |
| 17.01.2024 | 35,50 | 35,70 | 34,80 | 35,30 | -1,67% | - |
| 16.01.2024 | 35,70 | 36,10 | 35,10 | 35,90 | 0,56% | - |
| 15.01.2024 | 35,70 | 35,90 | 35,30 | 35,70 | 0,00% | - |
| 12.01.2024 | 35,60 | 36,50 | 35,50 | 35,70 | 0,00% | - |
| 11.01.2024 | 36,30 | 36,50 | 35,10 | 35,70 | -1,65% | - |
| 10.01.2024 | 35,60 | 36,50 | 35,60 | 36,30 | 1,11% | - |
| 09.01.2024 | 35,50 | 35,90 | 35,00 | 35,90 | 1,13% | - |
| 08.01.2024 | 35,10 | 35,50 | 34,90 | 35,50 | 0,57% | 300,00 |
| 05.01.2024 | 35,30 | 35,70 | 34,70 | 35,30 | 0,28% | - |
| 04.01.2024 | 35,10 | 35,30 | 34,30 | 35,20 | 0,86% | - |
| 03.01.2024 | 35,50 | 35,50 | 34,60 | 34,90 | -1,69% | 4.000,00 |
| 02.01.2024 | 36,80 | 36,80 | 35,30 | 35,50 | -2,47% | 2.080,00 |
| 29.12.2023 | 36,20 | 36,50 | 36,20 | 36,40 | 0,28% | - |
| 28.12.2023 | 36,60 | 36,70 | 36,30 | 36,30 | -1,09% | 500,00 |