17,345$
-0,29%
Echtzeit-Aktienkurs Brookfield Renewable Partners LP
Bid:
Ask:
Aktienkurse zur Brookfield Renewable Partners LP Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.06.2025 | 17,41 | 17,47 | 17,40 | 17,40 | -0,26% | 4.107,00 |
| 26.06.2025 | 17,44 | 17,53 | 17,40 | 17,44 | 1,31% | 8.512,00 |
| 25.06.2025 | 17,10 | 17,31 | 17,10 | 17,22 | 0,38% | 31.761,00 |
| 24.06.2025 | 17,17 | 17,49 | 17,15 | 17,15 | 0,41% | 32.042,00 |
| 23.06.2025 | 17,34 | 17,39 | 17,03 | 17,08 | -1,16% | 16.241,00 |
| 20.06.2025 | 17,22 | 17,39 | 17,17 | 17,28 | 0,17% | 6.340,00 |
| 18.06.2025 | 17,23 | 17,28 | 17,15 | 17,25 | 0,63% | 4.091,00 |
| 17.06.2025 | 17,18 | 17,23 | 17,10 | 17,14 | -0,34% | 2.945,00 |
| 16.06.2025 | 17,09 | 17,34 | 17,09 | 17,20 | 1,59% | 8.309,00 |
| 13.06.2025 | 16,98 | 17,00 | 16,80 | 16,93 | -0,88% | 9.245,00 |
| 12.06.2025 | 17,11 | 17,20 | 17,01 | 17,08 | 0,18% | 5.853,00 |
| 11.06.2025 | 17,07 | 17,24 | 17,05 | 17,05 | 0,24% | 6.574,00 |
| 10.06.2025 | 17,40 | 17,42 | 17,01 | 17,01 | -0,06% | 5.565,00 |
| 09.06.2025 | 17,10 | 17,33 | 16,93 | 17,02 | -0,02% | 10.915,00 |
| 06.06.2025 | 17,30 | 17,32 | 17,00 | 17,02 | -0,68% | 2.852,00 |
| 05.06.2025 | 17,36 | 17,36 | 17,10 | 17,14 | 0,56% | 5.816,00 |
| 04.06.2025 | 17,18 | 17,18 | 17,05 | 17,05 | -0,84% | 11.543,00 |
| 03.06.2025 | 17,40 | 17,40 | 17,05 | 17,19 | -0,64% | 17.718,00 |
| 02.06.2025 | 17,60 | 17,65 | 17,27 | 17,30 | -0,06% | 9.902,00 |
| 30.05.2025 | 17,58 | 18,00 | 17,31 | 17,31 | -1,51% | 8.739,00 |
| 29.05.2025 | 17,87 | 17,88 | 17,55 | 17,58 | -1,32% | 7.382,00 |
| 28.05.2025 | 17,90 | 18,28 | 17,80 | 17,81 | -0,28% | 28.308,00 |
| 27.05.2025 | 17,88 | 17,93 | 17,84 | 17,86 | 0,34% | 5.041,00 |
| 23.05.2025 | 17,84 | 18,25 | 17,70 | 17,80 | -2,63% | 14.500,00 |
| 22.05.2025 | 18,19 | 18,87 | 17,81 | 18,28 | 2,47% | 18.763,00 |
| 21.05.2025 | 18,36 | 18,75 | 17,66 | 17,84 | -4,70% | 14.935,00 |
| 20.05.2025 | 18,90 | 18,93 | 18,72 | 18,72 | -0,85% | 8.589,00 |
| 19.05.2025 | 18,09 | 18,88 | 18,09 | 18,88 | 4,02% | 5.601,00 |
| 16.05.2025 | 18,65 | 18,65 | 18,15 | 18,15 | -2,68% | 2.395,00 |
| 15.05.2025 | 17,80 | 19,90 | 17,50 | 18,65 | 5,81% | 28.473,00 |
| 14.05.2025 | 18,08 | 18,27 | 17,50 | 17,63 | -0,64% | 9.162,00 |
| 13.05.2025 | 17,58 | 18,02 | 17,30 | 17,74 | 2,31% | 22.991,00 |
| 12.05.2025 | 17,47 | 17,62 | 17,00 | 17,34 | -0,06% | 85.202,00 |
| 09.05.2025 | 17,19 | 17,38 | 17,19 | 17,35 | 1,23% | 8.670,00 |
| 08.05.2025 | 17,10 | 17,46 | 17,00 | 17,14 | 0,23% | 13.571,00 |
| 07.05.2025 | 17,00 | 17,19 | 17,00 | 17,10 | 0,59% | 4.414,00 |
| 06.05.2025 | 17,35 | 17,35 | 17,00 | 17,00 | -0,99% | 16.122,00 |
| 05.05.2025 | 17,15 | 17,29 | 17,00 | 17,17 | 0,94% | 8.661,00 |
| 02.05.2025 | 17,20 | 17,42 | 17,01 | 17,01 | -0,58% | 8.020,00 |
| 01.05.2025 | 17,13 | 17,22 | 17,00 | 17,11 | 0,82% | 4.995,00 |
| 30.04.2025 | 17,14 | 17,17 | 16,97 | 16,97 | -1,96% | 8.412,00 |
| 29.04.2025 | 17,39 | 17,50 | 17,30 | 17,31 | 0,00% | 9.491,00 |
| 28.04.2025 | 17,41 | 17,49 | 17,20 | 17,31 | -0,12% | 14.794,00 |
| 25.04.2025 | 17,49 | 17,49 | 17,19 | 17,33 | -0,80% | 4.473,00 |
| 24.04.2025 | 17,28 | 17,48 | 17,10 | 17,47 | 0,81% | 5.685,00 |
| 23.04.2025 | 17,45 | 17,49 | 17,30 | 17,33 | -0,12% | 2.081,00 |
| 22.04.2025 | 17,25 | 17,47 | 17,04 | 17,35 | 0,43% | 8.659,00 |
| 21.04.2025 | 17,11 | 17,30 | 17,10 | 17,28 | -0,14% | 1.096,00 |
| 17.04.2025 | 16,76 | 17,30 | 16,76 | 17,30 | 2,71% | 6.925,00 |
| 16.04.2025 | 16,95 | 17,00 | 16,84 | 16,84 | -1,07% | 4.453,00 |
| 15.04.2025 | 16,84 | 17,18 | 16,62 | 17,03 | 0,21% | 15.955,00 |
| 14.04.2025 | 16,90 | 17,00 | 16,62 | 16,99 | 2,29% | 4.235,00 |
| 11.04.2025 | 16,93 | 16,95 | 16,45 | 16,61 | -1,77% | 6.800,00 |
| 10.04.2025 | 17,16 | 17,17 | 16,91 | 16,91 | -1,05% | 7.048,00 |
| 09.04.2025 | 16,19 | 17,25 | 16,07 | 17,09 | 2,03% | 20.818,00 |
| 08.04.2025 | 17,00 | 17,11 | 16,66 | 16,75 | -0,12% | 57.029,00 |
| 07.04.2025 | 17,05 | 17,08 | 16,69 | 16,77 | -1,70% | 8.066,00 |
| 04.04.2025 | 17,60 | 17,60 | 16,90 | 17,06 | -3,51% | 9.943,00 |
| 03.04.2025 | 17,85 | 17,91 | 17,51 | 17,68 | -1,23% | 21.150,00 |
| 02.04.2025 | 17,86 | 18,05 | 17,70 | 17,90 | -0,67% | 7.198,00 |
| 01.04.2025 | 18,11 | 18,11 | 17,67 | 18,02 | 2,04% | 11.419,00 |
| 31.03.2025 | 18,26 | 18,26 | 17,66 | 17,66 | -3,29% | 34.171,00 |
| 28.03.2025 | 18,03 | 18,26 | 18,03 | 18,26 | 0,72% | 3.660,00 |
| 27.03.2025 | 18,21 | 18,21 | 18,01 | 18,13 | -0,87% | 11.238,00 |
| 26.03.2025 | 18,55 | 18,73 | 18,28 | 18,29 | -1,40% | 6.557,00 |
| 25.03.2025 | 18,66 | 18,75 | 18,52 | 18,55 | -0,32% | 3.308,00 |
| 24.03.2025 | 18,82 | 19,01 | 18,61 | 18,61 | -1,06% | 8.241,00 |
| 21.03.2025 | 18,99 | 19,34 | 18,81 | 18,81 | -0,95% | 1.030,00 |
| 20.03.2025 | 19,10 | 19,10 | 18,85 | 18,99 | 0,00% | 5.433,00 |
| 19.03.2025 | 19,01 | 19,01 | 18,99 | 18,99 | -1,50% | 1.731,00 |
| 18.03.2025 | 19,28 | 19,28 | 19,28 | 19,28 | -0,26% | 1.099,00 |
| 17.03.2025 | 19,10 | 19,35 | 19,10 | 19,33 | 1,11% | 5.278,00 |
| 14.03.2025 | 18,99 | 19,25 | 18,99 | 19,12 | -0,47% | 2.573,00 |
| 13.03.2025 | 18,91 | 19,21 | 18,91 | 19,21 | 0,94% | 5.624,00 |
| 12.03.2025 | 19,00 | 19,12 | 18,85 | 19,03 | 0,60% | 3.111,00 |
| 11.03.2025 | 18,86 | 19,10 | 18,83 | 18,92 | -0,23% | 6.288,00 |
| 10.03.2025 | 19,11 | 19,33 | 18,83 | 18,96 | -1,51% | 4.009,00 |
| 07.03.2025 | 19,23 | 19,40 | 19,11 | 19,25 | -0,82% | 11.076,00 |
| 06.03.2025 | 19,41 | 19,43 | 19,25 | 19,41 | 0,52% | 2.394,00 |
| 05.03.2025 | 19,45 | 19,60 | 19,30 | 19,31 | -0,76% | 3.406,00 |
| 04.03.2025 | 19,28 | 19,55 | 19,25 | 19,46 | -0,22% | 2.994,00 |
| 03.03.2025 | 19,25 | 19,50 | 19,25 | 19,50 | 1,25% | 1.657,00 |
| 28.02.2025 | 19,53 | 19,60 | 19,26 | 19,26 | -2,05% | 13.232,00 |
| 27.02.2025 | 19,68 | 19,68 | 19,51 | 19,66 | -0,09% | 1.891,00 |
| 26.02.2025 | 19,69 | 19,69 | 19,50 | 19,68 | -0,05% | 8.708,00 |
| 25.02.2025 | 19,69 | 19,74 | 19,59 | 19,69 | -0,01% | 5.398,00 |
| 24.02.2025 | 19,74 | 19,74 | 19,69 | 19,69 | 0,36% | 1.564,00 |
| 21.02.2025 | 19,53 | 19,75 | 19,53 | 19,62 | -0,66% | 2.993,00 |
| 20.02.2025 | 19,90 | 19,90 | 19,57 | 19,75 | 1,57% | 1.304,00 |
| 19.02.2025 | 19,51 | 19,51 | 19,44 | 19,44 | -1,30% | 611,00 |
| 18.02.2025 | 19,44 | 19,90 | 19,43 | 19,70 | 1,03% | 15.132,00 |
| 14.02.2025 | 19,43 | 19,70 | 19,43 | 19,50 | -0,10% | 2.987,00 |
| 13.02.2025 | 19,05 | 19,70 | 19,04 | 19,52 | 2,20% | 3.740,00 |
| 12.02.2025 | 19,19 | 19,19 | 19,00 | 19,10 | -0,93% | 3.346,00 |
| 11.02.2025 | 19,51 | 19,70 | 19,09 | 19,28 | -2,03% | 18.384,00 |
| 10.02.2025 | 19,68 | 19,68 | 19,68 | 19,68 | -0,25% | 201,00 |
| 07.02.2025 | 19,72 | 19,73 | 19,50 | 19,73 | 0,15% | 616,00 |
| 06.02.2025 | 19,65 | 19,70 | 19,50 | 19,70 | 0,66% | 5.273,00 |
| 05.02.2025 | 19,85 | 19,90 | 19,57 | 19,57 | 0,00% | 9.469,00 |
| 04.02.2025 | 19,61 | 19,65 | 19,51 | 19,57 | 0,01% | 5.258,00 |