Echtzeit-Aktienkurs Brookfield Renewable Energy Partner L.P.
Bid:
Ask:
Aktienkurse zur Brookfield Renewable Energy Partner L.P. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
26.02.2021 | 42,25 | 42,27 | 42,21 | 42,24 | 2,35% | - |
25.02.2021 | 41,53 | 41,62 | 40,91 | 41,27 | -3,51% | - |
24.02.2021 | 43,01 | 43,15 | 42,61 | 42,77 | -2,22% | - |
23.02.2021 | 43,57 | 43,93 | 0,00 | 43,74 | -1,29% | - |
22.02.2021 | 44,95 | 44,99 | 44,10 | 44,31 | -4,17% | - |
19.02.2021 | 45,88 | 46,31 | 45,78 | 46,24 | 1,68% | - |
18.02.2021 | 44,50 | 45,67 | 44,24 | 45,48 | 0,14% | - |
17.02.2021 | 44,67 | 45,47 | 44,42 | 45,41 | 0,29% | - |
16.02.2021 | 46,69 | 46,77 | 45,09 | 45,28 | -2,10% | - |
12.02.2021 | 45,75 | 46,45 | 45,46 | 46,25 | -0,54% | - |
11.02.2021 | 46,71 | 47,29 | 46,38 | 46,50 | -0,84% | - |
10.02.2021 | 47,21 | 47,60 | 46,22 | 46,90 | -1,73% | - |
09.02.2021 | 48,05 | 48,51 | 47,24 | 47,72 | -1,31% | - |
08.02.2021 | 48,14 | 48,58 | 47,46 | 48,36 | 2,66% | - |
05.02.2021 | 48,25 | 48,41 | 46,99 | 47,10 | 1,98% | - |
04.02.2021 | 46,15 | 46,19 | 46,15 | 46,19 | 1,91% | - |
03.02.2021 | 45,42 | 45,74 | 45,02 | 45,32 | -1,34% | - |
02.02.2021 | 47,08 | 47,11 | 45,87 | 45,94 | 0,28% | - |
01.02.2021 | 45,78 | 45,81 | 45,78 | 45,81 | 0,68% | - |
29.01.2021 | 45,82 | 45,94 | 44,18 | 45,50 | -0,68% | - |
28.01.2021 | 46,60 | 46,77 | 45,70 | 45,81 | 0,54% | - |
27.01.2021 | 46,54 | 46,75 | 45,31 | 45,56 | -3,13% | - |
26.01.2021 | 46,98 | 47,03 | 46,96 | 47,03 | -2,49% | - |
25.01.2021 | 48,79 | 48,84 | 47,37 | 48,23 | -2,33% | - |
22.01.2021 | 48,66 | 49,40 | 48,38 | 49,38 | 1,02% | - |
21.01.2021 | 48,94 | 48,96 | 48,87 | 48,88 | 2,18% | - |
20.01.2021 | 48,26 | 48,40 | 47,57 | 47,84 | 2,33% | - |
19.01.2021 | 46,69 | 47,29 | 46,34 | 46,75 | 4,10% | - |
15.01.2021 | 43,89 | 45,47 | 43,85 | 44,91 | -1,34% | - |
14.01.2021 | 46,59 | 46,86 | 45,04 | 45,52 | -3,35% | - |
13.01.2021 | 47,12 | 47,74 | 46,87 | 47,10 | -0,65% | - |
12.01.2021 | 47,86 | 48,16 | 47,39 | 47,41 | -0,40% | - |
11.01.2021 | 47,56 | 47,75 | 47,11 | 47,60 | -2,76% | - |
08.01.2021 | 49,16 | 49,87 | 48,85 | 48,95 | 0,55% | - |
07.01.2021 | 49,46 | 49,63 | 48,25 | 48,68 | 2,25% | - |
06.01.2021 | 48,34 | 49,18 | 47,22 | 47,61 | 3,62% | - |
05.01.2021 | 45,76 | 46,13 | 45,04 | 45,94 | 3,94% | - |
04.01.2021 | 44,65 | 44,84 | 43,34 | 44,20 | 2,24% | - |
31.12.2020 | 42,86 | 43,37 | 42,75 | 43,23 | 2,01% | - |
30.12.2020 | 43,10 | 43,41 | 42,35 | 42,38 | 0,14% | - |
29.12.2020 | 42,08 | 42,56 | 41,85 | 42,32 | -1,37% | - |
28.12.2020 | 41,89 | 42,92 | 41,38 | 42,91 | 2,95% | - |
24.12.2020 | 41,92 | 42,75 | 41,49 | 41,68 | 1,08% | - |
23.12.2020 | 41,74 | 42,69 | 41,06 | 41,24 | 0,52% | - |
22.12.2020 | 41,02 | 41,02 | 41,02 | 41,02 | 2,79% | - |
21.12.2020 | 39,15 | 40,13 | 39,08 | 39,91 | 2,25% | - |
18.12.2020 | 39,02 | 40,24 | 39,02 | 39,03 | 0,62% | - |
17.12.2020 | 39,33 | 39,90 | 38,69 | 38,79 | -0,09% | - |
16.12.2020 | 39,95 | 40,45 | 38,79 | 38,82 | -3,73% | - |
15.12.2020 | 40,54 | 41,66 | 40,33 | 40,33 | 2,80% | - |
14.12.2020 | 40,32 | 41,08 | 39,19 | 39,23 | -32,46% | - |
11.12.2020 | 57,85 | 58,18 | 57,69 | 58,08 | -0,57% | - |
10.12.2020 | 58,00 | 63,57 | 57,46 | 58,42 | 1,93% | - |
09.12.2020 | 56,94 | 62,87 | 56,34 | 57,31 | 0,23% | - |
08.12.2020 | 58,50 | 58,66 | 57,18 | 57,18 | -2,80% | - |
07.12.2020 | 58,98 | 60,34 | 54,04 | 58,83 | -1,23% | - |
04.12.2020 | 58,58 | 61,00 | 58,45 | 59,56 | -0,87% | - |
03.12.2020 | 60,77 | 61,22 | 56,25 | 60,08 | -0,03% | - |
02.12.2020 | 59,80 | 60,86 | 59,78 | 60,10 | -2,67% | - |
01.12.2020 | 60,96 | 61,75 | 60,95 | 61,75 | -2,77% | - |
30.11.2020 | 63,16 | 63,57 | 62,57 | 63,51 | -1,37% | - |
27.11.2020 | 63,16 | 64,40 | 62,26 | 64,40 | 3,80% | - |
25.11.2020 | 61,73 | 63,52 | 61,37 | 62,04 | 2,17% | - |
24.11.2020 | 60,79 | 61,92 | 60,14 | 60,73 | 3,10% | - |
23.11.2020 | 58,55 | 59,97 | 58,13 | 58,90 | 2,82% | - |
20.11.2020 | 57,05 | 57,67 | 56,74 | 57,29 | 0,81% | - |
19.11.2020 | 56,23 | 57,04 | 55,98 | 56,83 | 0,80% | - |
18.11.2020 | 57,27 | 57,31 | 56,29 | 56,38 | -1,13% | - |
17.11.2020 | 57,04 | 57,04 | 56,99 | 57,02 | -0,23% | - |
16.11.2020 | 57,77 | 57,98 | 56,77 | 57,15 | -0,77% | - |
13.11.2020 | 58,90 | 58,95 | 57,37 | 57,60 | -2,15% | - |
12.11.2020 | 59,41 | 59,71 | 58,09 | 58,86 | -0,78% | - |
11.11.2020 | 59,33 | 59,33 | 59,33 | 59,33 | 3,70% | - |
10.11.2020 | 59,42 | 59,98 | 57,13 | 57,21 | -4,13% | - |
09.11.2020 | 62,48 | 62,60 | 59,62 | 59,68 | 1,05% | - |
06.11.2020 | 58,01 | 59,24 | 57,81 | 59,06 | 2,84% | - |
05.11.2020 | 58,28 | 58,47 | 57,14 | 57,43 | 2,76% | - |
04.11.2020 | 56,37 | 57,02 | 55,73 | 55,88 | -3,36% | - |
03.11.2020 | 59,51 | 59,51 | 57,39 | 57,82 | 1,95% | - |
02.11.2020 | 56,47 | 57,04 | 55,91 | 56,72 | 4,64% | - |
30.10.2020 | 54,42 | 54,75 | 53,77 | 54,20 | -0,57% | - |
29.10.2020 | 53,36 | 54,58 | 53,03 | 54,51 | 3,48% | - |
28.10.2020 | 52,60 | 53,06 | 52,45 | 52,68 | -1,78% | - |
27.10.2020 | 53,64 | 53,66 | 53,61 | 53,63 | 0,89% | - |
26.10.2020 | 53,35 | 53,39 | 52,21 | 53,16 | -0,05% | - |
23.10.2020 | 52,85 | 53,30 | 52,43 | 53,18 | -0,37% | - |
22.10.2020 | 53,31 | 53,52 | 52,80 | 53,38 | 0,17% | - |
21.10.2020 | 53,61 | 53,76 | 53,03 | 53,29 | -0,68% | - |
20.10.2020 | 53,62 | 53,97 | 53,25 | 53,65 | 0,50% | - |
19.10.2020 | 54,73 | 54,73 | 53,21 | 53,39 | -0,81% | - |
16.10.2020 | 54,52 | 54,76 | 53,82 | 53,82 | -0,27% | - |
15.10.2020 | 53,21 | 54,10 | 52,61 | 53,97 | -0,40% | - |
14.10.2020 | 53,82 | 54,31 | 53,26 | 54,18 | 0,76% | - |
13.10.2020 | 54,08 | 54,08 | 0,00 | 53,77 | -1,43% | - |
12.10.2020 | 52,78 | 54,71 | 52,78 | 54,55 | 4,47% | - |
09.10.2020 | 51,70 | 52,34 | 51,35 | 52,22 | 1,83% | - |
08.10.2020 | 52,93 | 53,00 | 50,93 | 51,28 | -3,48% | - |
07.10.2020 | 53,28 | 53,62 | 52,74 | 53,13 | 0,74% | - |
06.10.2020 | 53,58 | 54,21 | 52,22 | 52,74 | -5,19% | - |
05.10.2020 | 54,63 | 56,08 | 54,35 | 55,62 | 3,61% | - |