16,930$
-0,47%
Echtzeit-Aktienkurs Brookfield Renewable Partners LP
Bid:
Ask:
Aktienkurse zur Brookfield Renewable Partners LP Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.08.2026 | 17,05 | 17,27 | 16,82 | 16,97 | -0,24% | 14.119,00 |
| 06.08.2026 | 16,98 | 17,07 | 16,98 | 17,01 | 0,00% | 2.849,00 |
| 05.08.2026 | 17,35 | 17,40 | 16,91 | 17,01 | -2,01% | 13.154,00 |
| 04.08.2026 | 17,31 | 17,50 | 17,31 | 17,36 | 1,99% | 2.830,00 |
| 03.08.2026 | 17,08 | 17,09 | 17,02 | 17,02 | -0,06% | 3.325,00 |
| 31.07.2026 | 16,92 | 17,10 | 16,76 | 17,03 | 0,18% | 26.551,00 |
| 30.07.2026 | 17,16 | 17,17 | 16,93 | 17,00 | -0,35% | 15.017,00 |
| 29.07.2026 | 17,11 | 17,16 | 17,06 | 17,06 | -1,10% | 34.676,00 |
| 28.07.2026 | 17,15 | 17,26 | 17,15 | 17,25 | 1,17% | 1.118,00 |
| 27.07.2026 | 17,27 | 17,27 | 16,94 | 17,05 | -0,18% | 3.232,00 |
| 24.07.2026 | 17,00 | 17,59 | 17,00 | 17,08 | -0,03% | 3.189,00 |
| 23.07.2026 | 17,40 | 17,40 | 16,94 | 17,09 | -2,06% | 6.715,00 |
| 22.07.2026 | 17,46 | 17,71 | 17,45 | 17,45 | -0,48% | 4.133,00 |
| 21.07.2026 | 17,61 | 17,61 | 17,52 | 17,53 | -0,37% | 3.538,00 |
| 20.07.2026 | 17,33 | 17,60 | 17,15 | 17,60 | 1,65% | 11.860,00 |
| 17.07.2026 | 17,50 | 17,50 | 17,31 | 17,31 | -1,09% | 3.729,00 |
| 16.07.2026 | 17,74 | 17,74 | 17,48 | 17,50 | -0,60% | 5.312,00 |
| 15.07.2026 | 17,43 | 17,61 | 17,39 | 17,61 | 0,43% | 9.792,00 |
| 14.07.2026 | 17,48 | 17,56 | 17,48 | 17,53 | 0,40% | 6.457,00 |
| 13.07.2026 | 17,45 | 17,50 | 17,45 | 17,46 | 0,11% | 7.237,00 |
| 10.07.2026 | 17,31 | 17,49 | 17,25 | 17,44 | 1,07% | 6.806,00 |
| 09.07.2026 | 17,28 | 17,30 | 17,14 | 17,26 | -0,26% | 3.905,00 |
| 08.07.2026 | 17,28 | 17,31 | 17,15 | 17,30 | -0,06% | 9.810,00 |
| 07.07.2026 | 17,29 | 17,31 | 17,02 | 17,31 | 0,52% | 6.285,00 |
| 06.07.2026 | 16,94 | 17,30 | 16,94 | 17,22 | 1,59% | 19.071,00 |
| 02.07.2026 | 16,56 | 16,99 | 16,56 | 16,95 | 2,42% | 21.181,00 |
| 01.07.2026 | 16,32 | 16,99 | 16,32 | 16,55 | 2,48% | 22.561,00 |
| 30.06.2026 | 17,05 | 17,24 | 16,15 | 16,15 | -5,28% | 60.105,00 |
| 29.06.2026 | 17,20 | 17,27 | 17,05 | 17,05 | -0,53% | 17.671,00 |
| 26.06.2026 | 17,15 | 17,30 | 17,14 | 17,14 | -0,81% | 2.778,00 |
| 25.06.2026 | 17,50 | 17,50 | 17,10 | 17,28 | -1,11% | 11.682,00 |
| 24.06.2026 | 17,36 | 17,62 | 17,31 | 17,47 | 2,49% | 3.320,00 |
| 23.06.2026 | 17,54 | 17,54 | 17,05 | 17,05 | -1,45% | 2.296,00 |
| 22.06.2026 | 17,40 | 17,50 | 17,30 | 17,30 | -1,09% | 15.315,00 |
| 18.06.2026 | 17,50 | 17,50 | 17,48 | 17,49 | 0,23% | 2.005,00 |
| 17.06.2026 | 17,38 | 17,64 | 17,35 | 17,45 | 0,87% | 31.773,00 |
| 16.06.2026 | 17,15 | 17,36 | 17,15 | 17,30 | 0,84% | 2.065,00 |
| 15.06.2026 | 17,11 | 17,16 | 17,11 | 17,16 | 0,35% | 2.011,00 |
| 12.06.2026 | 17,20 | 17,30 | 17,10 | 17,10 | -0,61% | 5.762,00 |
| 11.06.2026 | 16,91 | 17,20 | 16,91 | 17,20 | 0,41% | 3.078,00 |
| 10.06.2026 | 17,12 | 17,23 | 17,08 | 17,13 | 0,29% | 6.075,00 |
| 09.06.2026 | 17,15 | 17,16 | 17,00 | 17,08 | -0,41% | 2.695,00 |
| 08.06.2026 | 16,97 | 17,26 | 16,97 | 17,15 | 1,18% | 6.044,00 |
| 05.06.2026 | 16,90 | 17,40 | 16,89 | 16,95 | 0,47% | 15.596,00 |
| 04.06.2026 | 16,88 | 17,17 | 16,87 | 16,87 | 0,24% | 63.963,00 |
| 03.06.2026 | 17,59 | 17,83 | 16,82 | 16,83 | -4,70% | 29.479,00 |
| 02.06.2026 | 17,85 | 17,91 | 17,66 | 17,66 | -1,29% | 10.295,00 |
| 01.06.2026 | 17,90 | 17,90 | 17,89 | 17,89 | -0,61% | 3.604,00 |
| 29.05.2026 | 17,90 | 18,00 | 17,75 | 18,00 | 0,17% | 11.638,00 |
| 28.05.2026 | 17,80 | 18,00 | 17,80 | 17,97 | 0,67% | 3.325,00 |
| 27.05.2026 | 18,00 | 18,05 | 17,60 | 17,85 | -0,83% | 13.158,00 |
| 26.05.2026 | 18,16 | 18,16 | 18,00 | 18,00 | -0,11% | 2.123,00 |
| 22.05.2026 | 18,02 | 18,39 | 18,00 | 18,02 | 0,78% | 12.054,00 |
| 21.05.2026 | 18,02 | 18,05 | 17,85 | 17,88 | 0,11% | 10.131,00 |
| 20.05.2026 | 17,70 | 18,09 | 17,70 | 17,86 | 2,00% | 6.961,00 |
| 19.05.2026 | 17,80 | 17,96 | 17,51 | 17,51 | -1,57% | 8.328,00 |
| 18.05.2026 | 18,20 | 18,20 | 17,78 | 17,79 | -1,44% | 20.399,00 |
| 15.05.2026 | 18,35 | 18,35 | 18,05 | 18,05 | -1,63% | 3.578,00 |
| 14.05.2026 | 18,31 | 18,40 | 18,31 | 18,35 | -0,38% | 5.368,00 |
| 13.05.2026 | 18,45 | 18,45 | 18,22 | 18,42 | 0,24% | 201.025,00 |
| 12.05.2026 | 18,25 | 18,45 | 18,25 | 18,38 | 0,68% | 1.598,00 |
| 11.05.2026 | 18,45 | 18,45 | 18,19 | 18,25 | -1,08% | 2.083,00 |
| 08.05.2026 | 18,08 | 18,45 | 18,08 | 18,45 | 1,10% | 3.513,00 |
| 07.05.2026 | 18,33 | 18,43 | 18,10 | 18,25 | -0,22% | 3.791,00 |
| 06.05.2026 | 18,18 | 18,29 | 18,18 | 18,29 | 1,11% | 1.520,00 |
| 05.05.2026 | 18,25 | 18,25 | 17,95 | 18,09 | -1,79% | 14.136,00 |
| 04.05.2026 | 18,47 | 18,47 | 18,13 | 18,42 | -0,16% | 16.842,00 |
| 01.05.2026 | 18,43 | 18,45 | 18,21 | 18,45 | 0,11% | 1.773,00 |
| 30.04.2026 | 18,53 | 18,54 | 17,77 | 18,43 | 0,16% | 17.044,00 |
| 29.04.2026 | 18,68 | 18,68 | 18,35 | 18,40 | -1,50% | 4.006,00 |
| 28.04.2026 | 18,58 | 18,68 | 18,58 | 18,68 | 0,58% | 3.145,00 |
| 27.04.2026 | 18,50 | 18,75 | 18,50 | 18,57 | -1,65% | 10.187,00 |
| 24.04.2026 | 18,85 | 18,95 | 18,81 | 18,89 | 0,24% | 4.446,00 |
| 23.04.2026 | 18,74 | 18,99 | 18,73 | 18,84 | 0,64% | 14.189,00 |
| 22.04.2026 | 18,59 | 18,79 | 18,46 | 18,72 | 2,41% | 12.080,00 |
| 21.04.2026 | 18,11 | 18,50 | 18,11 | 18,28 | -0,54% | 7.531,00 |
| 20.04.2026 | 18,09 | 18,42 | 18,09 | 18,38 | 1,60% | 5.991,00 |
| 17.04.2026 | 17,99 | 18,09 | 17,86 | 18,09 | 1,63% | 4.982,00 |
| 16.04.2026 | 17,73 | 17,97 | 17,67 | 17,80 | -3,00% | 9.412,00 |
| 15.04.2026 | 17,58 | 18,35 | 17,58 | 18,35 | 0,55% | 5.144,00 |
| 14.04.2026 | 17,70 | 18,25 | 17,69 | 18,25 | 2,99% | 4.184,00 |
| 13.04.2026 | 17,66 | 17,81 | 17,66 | 17,72 | 0,17% | 1.926,00 |
| 10.04.2026 | 17,80 | 17,82 | 17,66 | 17,69 | 0,68% | 4.743,00 |
| 09.04.2026 | 17,59 | 17,75 | 17,40 | 17,57 | -0,73% | 3.629,00 |
| 08.04.2026 | 17,73 | 17,82 | 17,61 | 17,70 | 1,61% | 6.801,00 |
| 07.04.2026 | 17,60 | 17,62 | 17,40 | 17,42 | -1,02% | 12.033,00 |
| 06.04.2026 | 17,59 | 17,82 | 17,40 | 17,60 | 0,86% | 9.922,00 |
| 02.04.2026 | 17,30 | 17,51 | 17,30 | 17,45 | 0,06% | 4.212,00 |
| 01.04.2026 | 17,50 | 17,74 | 17,41 | 17,44 | 0,69% | 10.077,00 |
| 31.03.2026 | 17,86 | 17,99 | 17,27 | 17,32 | -4,04% | 39.080,00 |
| 30.03.2026 | 17,80 | 18,05 | 17,80 | 18,05 | 1,40% | 12.455,00 |
| 27.03.2026 | 17,93 | 18,05 | 17,80 | 17,80 | 0,00% | 10.879,00 |
| 26.03.2026 | 17,93 | 18,02 | 17,80 | 17,80 | -1,17% | 2.289,00 |
| 25.03.2026 | 18,01 | 18,05 | 17,98 | 18,01 | 0,28% | 5.919,00 |
| 24.03.2026 | 17,81 | 18,00 | 17,80 | 17,96 | 0,22% | 2.378,00 |
| 23.03.2026 | 17,61 | 17,93 | 17,34 | 17,92 | 4,13% | 12.389,00 |
| 20.03.2026 | 17,45 | 17,45 | 17,21 | 17,21 | -1,83% | 3.987,00 |
| 19.03.2026 | 17,84 | 18,01 | 17,52 | 17,53 | -3,11% | 4.534,00 |
| 18.03.2026 | 17,84 | 18,09 | 17,74 | 18,09 | 1,13% | 3.735,00 |
| 17.03.2026 | 17,62 | 17,89 | 17,62 | 17,89 | 1,71% | 6.438,00 |