21,670$
0,05%
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 |
|---|---|---|---|---|---|---|
| 24.04.2024 | 21,73 | 22,04 | 21,53 | 21,66 | 0,00% | 793.304,00 |
| 23.04.2024 | 21,00 | 21,97 | 20,95 | 21,66 | 2,85% | 1.102.968,00 |
| 22.04.2024 | 20,88 | 21,20 | 20,75 | 21,06 | 1,40% | 357.722,00 |
| 19.04.2024 | 20,64 | 20,85 | 20,56 | 20,77 | 0,92% | 1.017.031,00 |
| 18.04.2024 | 20,29 | 20,69 | 20,28 | 20,58 | 1,63% | 642.608,00 |
| 17.04.2024 | 20,25 | 20,35 | 19,95 | 20,25 | 1,20% | 488.497,00 |
| 16.04.2024 | 20,42 | 20,42 | 19,92 | 20,01 | -2,44% | 724.011,00 |
| 15.04.2024 | 21,23 | 21,25 | 20,43 | 20,51 | -2,52% | 748.334,00 |
| 12.04.2024 | 21,68 | 21,77 | 20,96 | 21,04 | -3,31% | 527.204,00 |
| 11.04.2024 | 22,21 | 22,25 | 21,71 | 21,76 | -0,82% | 413.415,00 |
| 10.04.2024 | 22,25 | 22,46 | 21,90 | 21,94 | -4,11% | 419.962,00 |
| 09.04.2024 | 23,00 | 23,09 | 22,68 | 22,88 | 0,00% | 376.128,00 |
| 08.04.2024 | 22,50 | 22,95 | 22,43 | 22,88 | 2,19% | 416.525,00 |
| 05.04.2024 | 22,84 | 22,84 | 22,28 | 22,39 | -2,01% | 479.050,00 |
| 04.04.2024 | 23,05 | 23,33 | 22,63 | 22,85 | 1,11% | 491.846,00 |
| 03.04.2024 | 22,88 | 22,98 | 22,40 | 22,60 | -1,82% | 385.035,00 |
| 02.04.2024 | 23,02 | 23,20 | 22,70 | 23,02 | -0,43% | 418.726,00 |
| 01.04.2024 | 23,36 | 23,49 | 22,87 | 23,12 | -0,47% | 483.460,00 |
| 28.03.2024 | 23,09 | 23,41 | 22,88 | 23,23 | 0,35% | 526.505,00 |
| 27.03.2024 | 22,87 | 23,32 | 22,82 | 23,15 | 1,22% | 473.157,00 |
| 26.03.2024 | 22,94 | 23,17 | 22,54 | 22,87 | -0,13% | 443.928,00 |
| 25.03.2024 | 23,00 | 23,25 | 22,81 | 22,90 | -0,43% | 871.436,00 |
| 22.03.2024 | 22,45 | 23,14 | 22,45 | 23,00 | 2,04% | 919.338,00 |
| 21.03.2024 | 22,65 | 22,84 | 22,37 | 22,54 | 0,09% | 467.243,00 |
| 20.03.2024 | 21,95 | 22,67 | 21,86 | 22,52 | 2,46% | 350.997,00 |
| 19.03.2024 | 22,00 | 22,42 | 21,85 | 21,98 | -0,36% | 399.833,00 |
| 18.03.2024 | 22,64 | 22,70 | 22,04 | 22,06 | -2,86% | 679.961,00 |
| 15.03.2024 | 22,74 | 22,81 | 22,27 | 22,71 | -0,13% | 599.295,00 |
| 14.03.2024 | 22,94 | 23,21 | 22,54 | 22,74 | -0,92% | 398.221,00 |
| 13.03.2024 | 23,19 | 23,46 | 22,86 | 22,95 | -1,12% | 383.808,00 |
| 12.03.2024 | 23,82 | 23,87 | 23,18 | 23,21 | -2,52% | 267.114,00 |
| 11.03.2024 | 23,80 | 24,28 | 23,77 | 23,81 | -0,50% | 428.980,00 |
| 08.03.2024 | 24,20 | 24,35 | 23,77 | 23,93 | -1,03% | 343.706,00 |
| 07.03.2024 | 22,94 | 24,22 | 22,91 | 24,18 | 6,05% | 635.960,00 |
| 06.03.2024 | 22,55 | 22,86 | 22,40 | 22,80 | 2,01% | 665.700,00 |
| 05.03.2024 | 22,39 | 22,88 | 22,21 | 22,35 | -0,80% | 515.609,00 |
| 04.03.2024 | 22,78 | 22,87 | 22,25 | 22,53 | -1,36% | 526.291,00 |
| 01.03.2024 | 22,29 | 23,03 | 21,99 | 22,84 | 1,92% | 596.570,00 |
| 29.02.2024 | 22,35 | 22,79 | 22,22 | 22,41 | 0,86% | 745.683,00 |
| 28.02.2024 | 22,42 | 22,63 | 22,21 | 22,22 | -2,63% | 530.381,00 |
| 27.02.2024 | 22,74 | 23,00 | 22,54 | 22,82 | 0,31% | 827.093,00 |
| 26.02.2024 | 23,07 | 23,10 | 22,61 | 22,75 | -1,73% | 506.415,00 |
| 23.02.2024 | 23,41 | 23,59 | 22,90 | 23,15 | -1,07% | 528.142,00 |
| 22.02.2024 | 23,13 | 23,57 | 23,04 | 23,40 | -0,47% | 543.614,00 |
| 21.02.2024 | 23,45 | 23,75 | 23,38 | 23,51 | -0,13% | 343.010,00 |
| 20.02.2024 | 23,90 | 24,12 | 23,37 | 23,54 | -1,51% | 314.552,00 |
| 16.02.2024 | 23,89 | 24,27 | 23,64 | 23,90 | -1,12% | 487.378,00 |
| 15.02.2024 | 23,33 | 24,30 | 23,12 | 24,17 | 3,78% | 553.713,00 |
| 14.02.2024 | 23,27 | 23,45 | 23,15 | 23,29 | 1,09% | 301.887,00 |
| 13.02.2024 | 23,66 | 23,68 | 23,02 | 23,04 | -4,48% | 593.269,00 |
| 12.02.2024 | 23,75 | 24,37 | 23,75 | 24,12 | 0,84% | 691.272,00 |
| 09.02.2024 | 23,93 | 24,20 | 23,68 | 23,92 | -0,13% | 459.665,00 |
| 08.02.2024 | 24,67 | 24,71 | 23,94 | 23,95 | -3,82% | 559.485,00 |
| 07.02.2024 | 25,11 | 25,23 | 24,57 | 24,90 | 0,12% | 387.590,00 |
| 06.02.2024 | 24,52 | 25,03 | 24,16 | 24,87 | 1,68% | 361.443,00 |
| 05.02.2024 | 25,07 | 25,07 | 24,10 | 24,46 | -3,74% | 732.890,00 |
| 02.02.2024 | 26,25 | 26,25 | 24,88 | 25,41 | -2,76% | 487.153,00 |
| 01.02.2024 | 26,13 | 26,31 | 25,80 | 26,13 | 0,46% | 242.032,00 |
| 31.01.2024 | 26,42 | 26,80 | 25,90 | 26,01 | -1,55% | 289.828,00 |
| 30.01.2024 | 26,51 | 26,61 | 26,08 | 26,42 | -0,83% | 296.400,00 |
| 29.01.2024 | 25,90 | 26,80 | 25,60 | 26,64 | 2,54% | 234.298,00 |
| 26.01.2024 | 26,33 | 26,40 | 25,86 | 25,98 | -1,03% | 289.220,00 |
| 25.01.2024 | 25,98 | 26,27 | 25,59 | 26,25 | 1,94% | 395.502,00 |
| 24.01.2024 | 26,11 | 26,28 | 25,62 | 25,75 | -0,50% | 305.837,00 |
| 23.01.2024 | 25,99 | 26,12 | 25,57 | 25,88 | 0,82% | 189.015,00 |
| 22.01.2024 | 25,67 | 26,11 | 25,52 | 25,67 | -0,04% | 296.478,00 |
| 19.01.2024 | 25,26 | 25,82 | 24,84 | 25,68 | 1,42% | 399.217,00 |
| 18.01.2024 | 25,18 | 25,64 | 25,06 | 25,32 | 0,64% | 377.414,00 |
| 17.01.2024 | 25,40 | 25,49 | 24,66 | 25,16 | -2,18% | 331.185,00 |
| 16.01.2024 | 25,83 | 26,14 | 25,34 | 25,72 | -0,08% | 511.495,00 |
| 12.01.2024 | 26,42 | 26,71 | 25,55 | 25,74 | -1,79% | 292.353,00 |
| 11.01.2024 | 27,11 | 27,11 | 26,10 | 26,21 | -3,43% | 274.921,00 |
| 10.01.2024 | 27,40 | 27,47 | 27,09 | 27,14 | -0,66% | 280.669,00 |
| 09.01.2024 | 27,31 | 27,44 | 26,97 | 27,32 | 0,04% | 140.958,00 |
| 08.01.2024 | 26,16 | 27,33 | 26,11 | 27,31 | 4,36% | 203.024,00 |
| 05.01.2024 | 25,60 | 26,54 | 25,55 | 26,17 | 1,43% | 256.296,00 |
| 04.01.2024 | 25,50 | 26,00 | 25,50 | 25,80 | 0,58% | 317.168,00 |
| 03.01.2024 | 25,90 | 25,92 | 25,51 | 25,65 | -1,42% | 561.287,00 |
| 02.01.2024 | 26,25 | 27,06 | 25,90 | 26,02 | -0,99% | 535.567,00 |
| 29.12.2023 | 26,14 | 26,56 | 25,94 | 26,28 | 0,08% | 277.477,00 |
| 28.12.2023 | 26,17 | 26,35 | 25,92 | 26,26 | -0,27% | 449.579,00 |
| 27.12.2023 | 26,57 | 26,83 | 26,23 | 26,33 | -1,02% | 693.668,00 |
| 26.12.2023 | 26,78 | 26,93 | 26,59 | 26,60 | -0,60% | 353.391,00 |
| 22.12.2023 | 27,32 | 27,38 | 26,72 | 26,76 | -0,85% | 667.541,00 |
| 21.12.2023 | 26,73 | 27,33 | 26,73 | 26,99 | 2,04% | 342.825,00 |
| 20.12.2023 | 26,80 | 27,16 | 26,42 | 26,45 | -1,75% | 261.951,00 |
| 19.12.2023 | 26,32 | 27,03 | 26,32 | 26,92 | 2,36% | 277.945,00 |
| 18.12.2023 | 26,69 | 26,98 | 25,89 | 26,30 | -1,90% | 304.766,00 |
| 15.12.2023 | 27,45 | 27,50 | 26,67 | 26,81 | -2,19% | 783.990,00 |
| 14.12.2023 | 26,09 | 27,81 | 26,09 | 27,41 | 5,54% | 991.982,00 |
| 13.12.2023 | 24,90 | 26,00 | 24,65 | 25,97 | 4,17% | 796.551,00 |
| 12.12.2023 | 25,29 | 25,31 | 24,81 | 24,93 | -2,04% | 490.874,00 |
| 11.12.2023 | 25,04 | 25,46 | 24,71 | 25,45 | 0,83% | 674.709,00 |
| 08.12.2023 | 25,25 | 25,50 | 24,96 | 25,24 | -0,86% | 497.569,00 |
| 07.12.2023 | 25,98 | 25,98 | 25,40 | 25,46 | -1,58% | 420.836,00 |
| 06.12.2023 | 24,89 | 25,89 | 24,89 | 25,87 | 4,19% | 365.924,00 |
| 05.12.2023 | 25,38 | 25,57 | 24,83 | 24,83 | -2,55% | 283.225,00 |
| 04.12.2023 | 25,57 | 25,98 | 25,42 | 25,48 | -1,70% | 354.610,00 |
| 01.12.2023 | 24,59 | 26,01 | 24,59 | 25,92 | 4,64% | 377.075,00 |
| 30.11.2023 | 24,72 | 24,92 | 24,45 | 24,77 | -0,04% | 277.718,00 |