38,985$
1,05%
Echtzeit-Aktienkurs Brookfield Corp.
Bid:
Ask:
Aktienkurse zur Brookfield Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.04.2024 | 38,64 | 39,06 | 38,51 | 38,99 | 1,06% | 2.106.077,00 |
| 18.04.2024 | 39,16 | 39,16 | 38,32 | 38,58 | -1,10% | 2.718.922,00 |
| 17.04.2024 | 39,00 | 39,25 | 38,65 | 39,01 | 0,75% | 3.882.634,00 |
| 16.04.2024 | 38,50 | 38,92 | 38,18 | 38,72 | -0,69% | 4.344.635,00 |
| 15.04.2024 | 39,56 | 39,94 | 38,65 | 38,99 | -0,79% | 4.753.548,00 |
| 12.04.2024 | 39,21 | 39,65 | 39,04 | 39,30 | -1,06% | 3.805.399,00 |
| 11.04.2024 | 39,38 | 39,78 | 38,99 | 39,72 | 1,38% | 10.088.484,00 |
| 10.04.2024 | 39,94 | 40,25 | 38,94 | 39,18 | -4,69% | 3.393.502,00 |
| 09.04.2024 | 40,81 | 41,13 | 40,23 | 41,11 | 1,43% | 2.226.057,00 |
| 08.04.2024 | 40,63 | 40,79 | 40,31 | 40,53 | 0,52% | 1.452.129,00 |
| 05.04.2024 | 40,01 | 40,63 | 39,79 | 40,32 | 0,55% | 2.026.096,00 |
| 04.04.2024 | 41,42 | 41,46 | 40,03 | 40,10 | -1,57% | 2.389.300,00 |
| 03.04.2024 | 40,43 | 41,10 | 40,27 | 40,74 | 0,69% | 2.784.976,00 |
| 02.04.2024 | 40,51 | 40,92 | 40,22 | 40,46 | -1,77% | 2.215.650,00 |
| 01.04.2024 | 41,84 | 41,88 | 40,98 | 41,19 | -1,62% | 1.821.527,00 |
| 28.03.2024 | 41,53 | 41,99 | 41,25 | 41,87 | 0,70% | 2.099.186,00 |
| 27.03.2024 | 41,20 | 41,58 | 40,91 | 41,58 | 1,39% | 1.398.019,00 |
| 26.03.2024 | 41,74 | 41,90 | 40,98 | 41,01 | -1,06% | 1.839.307,00 |
| 25.03.2024 | 41,94 | 42,16 | 41,43 | 41,45 | -0,79% | 6.290.710,00 |
| 22.03.2024 | 42,33 | 42,43 | 41,75 | 41,78 | -1,30% | 1.771.851,00 |
| 21.03.2024 | 42,50 | 43,17 | 42,32 | 42,33 | 0,47% | 2.201.098,00 |
| 20.03.2024 | 41,18 | 42,37 | 41,14 | 42,13 | 2,38% | 1.613.626,00 |
| 19.03.2024 | 40,80 | 41,41 | 40,75 | 41,15 | 0,41% | 1.303.871,00 |
| 18.03.2024 | 41,03 | 41,12 | 40,54 | 40,98 | -0,05% | 1.689.364,00 |
| 15.03.2024 | 40,57 | 41,26 | 40,47 | 41,00 | -0,24% | 2.746.029,00 |
| 14.03.2024 | 42,02 | 42,04 | 40,44 | 41,10 | -2,19% | 3.364.852,00 |
| 13.03.2024 | 42,25 | 42,54 | 41,86 | 42,02 | -0,17% | 1.015.336,00 |
| 12.03.2024 | 42,00 | 42,33 | 41,72 | 42,09 | 0,05% | 1.026.760,00 |
| 11.03.2024 | 41,35 | 42,27 | 41,35 | 42,07 | 0,96% | 3.180.561,00 |
| 08.03.2024 | 42,57 | 42,64 | 41,47 | 41,67 | -1,33% | 2.564.336,00 |
| 07.03.2024 | 42,08 | 42,40 | 41,96 | 42,23 | 1,49% | 1.678.412,00 |
| 06.03.2024 | 41,80 | 42,49 | 41,37 | 41,61 | 0,87% | 2.731.005,00 |
| 05.03.2024 | 41,29 | 41,58 | 40,98 | 41,25 | -0,22% | 2.590.078,00 |
| 04.03.2024 | 41,32 | 41,78 | 41,03 | 41,34 | -0,48% | 1.696.738,00 |
| 01.03.2024 | 41,48 | 42,26 | 41,27 | 41,54 | 0,65% | 2.443.796,00 |
| 29.02.2024 | 41,14 | 41,35 | 40,82 | 41,27 | 0,90% | 2.370.827,00 |
| 28.02.2024 | 40,94 | 41,14 | 40,70 | 40,90 | -0,80% | 2.231.619,00 |
| 27.02.2024 | 40,84 | 41,38 | 40,40 | 41,23 | 1,15% | 2.932.110,00 |
| 26.02.2024 | 41,15 | 41,62 | 40,72 | 40,76 | -1,19% | 3.307.064,00 |
| 23.02.2024 | 41,11 | 41,53 | 40,97 | 41,25 | 0,34% | 8.430.906,00 |
| 22.02.2024 | 40,44 | 41,20 | 40,29 | 41,11 | 2,90% | 3.464.853,00 |
| 21.02.2024 | 40,13 | 40,45 | 39,77 | 39,95 | -1,14% | 2.569.780,00 |
| 20.02.2024 | 40,01 | 40,66 | 39,96 | 40,41 | 0,15% | 5.089.837,00 |
| 16.02.2024 | 40,19 | 40,86 | 40,12 | 40,35 | -0,44% | 2.473.644,00 |
| 15.02.2024 | 39,98 | 40,59 | 39,88 | 40,53 | 2,22% | 3.694.128,00 |
| 14.02.2024 | 39,78 | 40,10 | 39,40 | 39,65 | 1,43% | 2.244.305,00 |
| 13.02.2024 | 39,55 | 39,89 | 38,93 | 39,09 | -4,57% | 2.575.972,00 |
| 12.02.2024 | 40,85 | 41,60 | 40,76 | 40,96 | 0,29% | 1.616.101,00 |
| 09.02.2024 | 40,75 | 40,90 | 40,09 | 40,84 | 0,76% | 2.714.229,00 |
| 08.02.2024 | 40,45 | 40,72 | 39,65 | 40,53 | 1,96% | 2.606.793,00 |
| 07.02.2024 | 39,92 | 40,03 | 39,09 | 39,75 | 0,25% | 2.519.360,00 |
| 06.02.2024 | 38,74 | 39,69 | 38,59 | 39,65 | 2,85% | 4.301.557,00 |
| 05.02.2024 | 38,81 | 38,81 | 38,23 | 38,55 | -1,58% | 1.347.834,00 |
| 02.02.2024 | 38,68 | 39,29 | 38,28 | 39,17 | -0,10% | 2.384.244,00 |
| 01.02.2024 | 39,77 | 40,06 | 38,46 | 39,21 | -1,18% | 3.642.033,00 |
| 31.01.2024 | 40,88 | 41,04 | 39,59 | 39,68 | -3,13% | 2.616.118,00 |
| 30.01.2024 | 41,08 | 41,23 | 40,71 | 40,96 | -0,24% | 1.408.402,00 |
| 29.01.2024 | 40,47 | 41,08 | 40,36 | 41,06 | 1,08% | 1.927.051,00 |
| 26.01.2024 | 41,00 | 41,18 | 40,47 | 40,62 | -0,71% | 1.766.730,00 |
| 25.01.2024 | 40,50 | 40,93 | 40,29 | 40,91 | 1,72% | 7.902.168,00 |
| 24.01.2024 | 40,75 | 40,96 | 40,16 | 40,22 | -0,02% | 2.430.973,00 |
| 23.01.2024 | 40,28 | 40,72 | 40,03 | 40,23 | 0,10% | 1.596.020,00 |
| 22.01.2024 | 39,90 | 40,56 | 39,90 | 40,19 | 0,98% | 3.237.351,00 |
| 19.01.2024 | 38,94 | 39,83 | 38,56 | 39,80 | 2,66% | 1.902.518,00 |
| 18.01.2024 | 38,79 | 39,07 | 38,25 | 38,77 | 0,73% | 1.667.605,00 |
| 17.01.2024 | 38,14 | 38,53 | 37,79 | 38,49 | -1,16% | 2.722.655,00 |
| 16.01.2024 | 38,49 | 38,96 | 38,24 | 38,94 | -0,61% | 1.833.861,00 |
| 12.01.2024 | 39,73 | 40,06 | 38,96 | 39,18 | -0,10% | 1.444.089,00 |
| 11.01.2024 | 39,56 | 39,85 | 38,48 | 39,22 | -1,28% | 1.875.535,00 |
| 10.01.2024 | 39,12 | 40,02 | 39,12 | 39,73 | 1,51% | 1.746.074,00 |
| 09.01.2024 | 38,57 | 39,32 | 38,40 | 39,14 | 0,54% | 1.802.044,00 |
| 08.01.2024 | 38,54 | 38,98 | 38,46 | 38,93 | 1,06% | 1.595.322,00 |
| 05.01.2024 | 38,23 | 39,18 | 38,21 | 38,52 | 0,00% | 1.483.602,00 |
| 04.01.2024 | 38,08 | 38,71 | 37,96 | 38,52 | 0,92% | 2.388.669,00 |
| 03.01.2024 | 38,28 | 38,46 | 37,77 | 38,17 | -1,75% | 1.734.690,00 |
| 02.01.2024 | 39,56 | 39,70 | 38,69 | 38,85 | -3,17% | 2.350.021,00 |
| 29.12.2023 | 39,92 | 40,22 | 39,76 | 40,12 | -0,25% | 1.686.096,00 |
| 28.12.2023 | 40,24 | 40,82 | 40,11 | 40,22 | -1,28% | 1.764.193,00 |
| 27.12.2023 | 40,47 | 41,05 | 40,30 | 40,74 | 0,69% | 1.610.895,00 |
| 26.12.2023 | 40,00 | 40,53 | 39,83 | 40,46 | 1,02% | 793.777,00 |
| 22.12.2023 | 39,80 | 40,40 | 39,67 | 40,05 | 0,43% | 1.986.470,00 |
| 21.12.2023 | 39,47 | 40,00 | 39,47 | 39,88 | 2,07% | 1.824.112,00 |
| 20.12.2023 | 39,07 | 39,82 | 39,05 | 39,07 | -0,69% | 2.588.722,00 |
| 19.12.2023 | 38,87 | 39,38 | 38,64 | 39,34 | 2,37% | 2.306.314,00 |
| 18.12.2023 | 38,83 | 38,91 | 38,27 | 38,43 | -0,16% | 1.819.378,00 |
| 15.12.2023 | 39,15 | 39,46 | 38,39 | 38,49 | -1,69% | 2.712.342,00 |
| 14.12.2023 | 38,53 | 40,06 | 38,53 | 39,15 | 2,41% | 4.906.078,00 |
| 13.12.2023 | 36,34 | 38,24 | 35,92 | 38,23 | 5,29% | 2.128.207,00 |
| 12.12.2023 | 36,31 | 36,35 | 35,72 | 36,31 | 0,11% | 1.489.279,00 |
| 11.12.2023 | 35,88 | 36,30 | 35,66 | 36,27 | 1,00% | 1.300.636,00 |
| 08.12.2023 | 35,66 | 36,17 | 35,66 | 35,91 | 0,20% | 1.619.973,00 |
| 07.12.2023 | 35,74 | 35,97 | 35,51 | 35,84 | 0,48% | 1.604.151,00 |
| 06.12.2023 | 36,05 | 36,35 | 35,47 | 35,67 | 0,37% | 1.772.067,00 |
| 05.12.2023 | 35,90 | 36,12 | 35,44 | 35,54 | -1,71% | 2.322.979,00 |
| 04.12.2023 | 35,71 | 36,33 | 35,47 | 36,16 | 0,00% | 1.812.518,00 |
| 01.12.2023 | 35,04 | 36,20 | 34,97 | 36,16 | 2,52% | 2.233.058,00 |
| 30.11.2023 | 35,76 | 35,80 | 35,06 | 35,27 | -0,90% | 2.278.626,00 |
| 29.11.2023 | 34,87 | 35,83 | 34,77 | 35,59 | 2,33% | 3.041.584,00 |
| 28.11.2023 | 33,99 | 34,86 | 33,72 | 34,78 | 2,23% | 2.798.017,00 |
| 27.11.2023 | 34,01 | 34,17 | 33,74 | 34,02 | -0,87% | 1.767.266,00 |