18,490$
0,49%
Echtzeit-Aktienkurs Brookfield Renewable Partners LP
Bid:
Ask:
Aktienkurse zur Brookfield Renewable Partners LP Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 18,29 | 18,49 | 18,18 | 18,49 | 0,49% | 9.213,00 |
| 14.10.2025 | 18,65 | 18,75 | 18,40 | 18,40 | -1,08% | 2.246,00 |
| 13.10.2025 | 18,56 | 18,63 | 18,38 | 18,60 | 0,54% | 6.612,00 |
| 10.10.2025 | 18,87 | 18,90 | 18,50 | 18,50 | -1,91% | 5.565,00 |
| 09.10.2025 | 19,19 | 19,19 | 18,86 | 18,86 | -0,37% | 3.441,00 |
| 08.10.2025 | 19,20 | 19,20 | 18,91 | 18,93 | -0,50% | 2.898,00 |
| 07.10.2025 | 19,14 | 19,17 | 19,01 | 19,03 | -0,13% | 15.806,00 |
| 06.10.2025 | 19,00 | 19,15 | 19,00 | 19,05 | -0,47% | 17.132,00 |
| 02.10.2025 | 18,93 | 19,14 | 18,93 | 19,14 | 1,06% | 1.331,00 |
| 01.10.2025 | 19,14 | 19,15 | 18,76 | 18,94 | 0,16% | 12.281,00 |
| 30.09.2025 | 19,00 | 19,21 | 18,91 | 18,91 | -0,21% | 9.871,00 |
| 29.09.2025 | 18,95 | 18,95 | 18,95 | 18,95 | -0,03% | 605,00 |
| 26.09.2025 | 18,99 | 18,99 | 18,88 | 18,96 | -0,29% | 1.616,00 |
| 25.09.2025 | 18,83 | 19,05 | 18,83 | 19,01 | 2,13% | 1.244,00 |
| 24.09.2025 | 18,82 | 18,92 | 18,50 | 18,61 | -0,99% | 5.695,00 |
| 23.09.2025 | 19,44 | 19,49 | 18,67 | 18,80 | -3,44% | 19.940,00 |
| 22.09.2025 | 19,39 | 19,58 | 19,38 | 19,47 | -0,21% | 5.745,00 |
| 19.09.2025 | 19,48 | 19,61 | 19,48 | 19,51 | 0,67% | 12.013,00 |
| 18.09.2025 | 19,46 | 19,48 | 19,38 | 19,38 | -0,97% | 4.018,00 |
| 17.09.2025 | 19,31 | 19,57 | 19,31 | 19,57 | 0,88% | 6.659,00 |
| 16.09.2025 | 19,40 | 19,40 | 19,33 | 19,40 | 0,26% | 4.880,00 |
| 15.09.2025 | 19,30 | 19,42 | 19,30 | 19,35 | 0,26% | 6.049,00 |
| 12.09.2025 | 19,31 | 19,41 | 19,25 | 19,30 | -0,05% | 4.854,00 |
| 11.09.2025 | 18,79 | 19,37 | 18,78 | 19,31 | 3,15% | 7.140,00 |
| 10.09.2025 | 18,57 | 18,73 | 18,57 | 18,72 | 0,30% | 973,00 |
| 09.09.2025 | 18,67 | 18,70 | 18,51 | 18,66 | 0,94% | 3.172,00 |
| 08.09.2025 | 18,60 | 18,80 | 18,49 | 18,49 | -1,02% | 2.235,00 |
| 05.09.2025 | 18,59 | 18,68 | 18,32 | 18,68 | 0,43% | 12.852,00 |
| 04.09.2025 | 18,65 | 18,80 | 18,40 | 18,60 | 1,53% | 6.932,00 |
| 03.09.2025 | 18,39 | 18,83 | 18,18 | 18,32 | 0,33% | 12.909,00 |
| 02.09.2025 | 18,50 | 18,50 | 18,14 | 18,26 | 0,66% | 11.713,00 |
| 29.08.2025 | 19,09 | 19,14 | 18,14 | 18,14 | -4,78% | 27.047,00 |
| 28.08.2025 | 19,34 | 19,34 | 19,05 | 19,05 | -0,05% | 16.331,00 |
| 27.08.2025 | 19,10 | 19,10 | 19,06 | 19,06 | -0,83% | 1.034,00 |
| 26.08.2025 | 19,32 | 19,35 | 19,12 | 19,22 | 0,05% | 8.986,00 |
| 25.08.2025 | 19,18 | 19,27 | 19,18 | 19,21 | -0,47% | 3.442,00 |
| 22.08.2025 | 19,22 | 19,38 | 19,22 | 19,30 | 0,31% | 12.814,00 |
| 21.08.2025 | 19,29 | 19,34 | 19,19 | 19,24 | -0,62% | 1.055,00 |
| 20.08.2025 | 19,39 | 19,39 | 19,21 | 19,36 | 0,47% | 1.571,00 |
| 19.08.2025 | 19,22 | 19,35 | 19,22 | 19,27 | 1,21% | 7.197,00 |
| 18.08.2025 | 19,26 | 19,26 | 19,04 | 19,04 | -0,68% | 5.597,00 |
| 15.08.2025 | 19,16 | 19,17 | 19,13 | 19,17 | -0,67% | 2.771,00 |
| 14.08.2025 | 19,31 | 19,35 | 19,25 | 19,30 | -0,26% | 3.433,00 |
| 13.08.2025 | 19,29 | 19,37 | 19,25 | 19,35 | 0,26% | 6.668,00 |
| 12.08.2025 | 19,30 | 19,39 | 19,30 | 19,30 | -0,08% | 3.931,00 |
| 11.08.2025 | 19,26 | 19,38 | 19,26 | 19,31 | 0,75% | 1.888,00 |
| 08.08.2025 | 19,05 | 19,20 | 19,05 | 19,17 | 0,04% | 1.748,00 |
| 07.08.2025 | 19,19 | 19,37 | 19,16 | 19,16 | 0,86% | 2.744,00 |
| 06.08.2025 | 19,01 | 19,03 | 18,94 | 19,00 | 0,00% | 6.913,00 |
| 05.08.2025 | 19,00 | 19,00 | 19,00 | 19,00 | -0,05% | 3.358,00 |
| 04.08.2025 | 18,90 | 19,13 | 18,90 | 19,01 | 1,06% | 3.528,00 |
| 01.08.2025 | 18,91 | 19,23 | 18,74 | 18,81 | 0,91% | 8.709,00 |
| 31.07.2025 | 18,75 | 18,88 | 18,64 | 18,64 | -0,59% | 13.068,00 |
| 30.07.2025 | 18,75 | 18,80 | 18,75 | 18,75 | 0,34% | 1.498,00 |
| 29.07.2025 | 18,70 | 18,73 | 18,66 | 18,69 | 0,20% | 3.731,00 |
| 28.07.2025 | 18,80 | 18,80 | 18,59 | 18,65 | 0,54% | 6.515,00 |
| 25.07.2025 | 18,55 | 18,55 | 18,55 | 18,55 | 0,16% | 874,00 |
| 24.07.2025 | 18,59 | 18,59 | 18,50 | 18,52 | 0,33% | 827,00 |
| 23.07.2025 | 18,54 | 18,54 | 18,42 | 18,46 | -0,11% | 10.004,00 |
| 22.07.2025 | 18,52 | 18,53 | 18,48 | 18,48 | -0,05% | 1.680,00 |
| 21.07.2025 | 18,83 | 18,83 | 18,49 | 18,49 | -0,41% | 2.195,00 |
| 18.07.2025 | 18,67 | 18,83 | 18,57 | 18,57 | 0,25% | 2.740,00 |
| 17.07.2025 | 18,60 | 18,86 | 18,50 | 18,52 | 0,65% | 5.535,00 |
| 16.07.2025 | 18,35 | 18,53 | 18,35 | 18,40 | -0,70% | 9.921,00 |
| 15.07.2025 | 18,93 | 18,93 | 18,50 | 18,53 | -1,23% | 9.421,00 |
| 14.07.2025 | 18,73 | 18,81 | 18,73 | 18,76 | 0,35% | 8.311,00 |
| 11.07.2025 | 18,45 | 18,74 | 18,45 | 18,70 | 0,27% | 8.432,00 |
| 10.07.2025 | 18,44 | 18,65 | 18,44 | 18,65 | 0,89% | 9.105,00 |
| 09.07.2025 | 18,45 | 18,58 | 18,45 | 18,48 | -0,05% | 801,00 |
| 08.07.2025 | 18,34 | 18,50 | 18,25 | 18,49 | 1,93% | 6.680,00 |
| 07.07.2025 | 18,25 | 18,44 | 18,05 | 18,14 | 0,11% | 6.862,00 |
| 03.07.2025 | 17,70 | 18,35 | 17,70 | 18,12 | 2,37% | 22.347,00 |
| 02.07.2025 | 17,49 | 17,70 | 17,49 | 17,70 | 0,17% | 3.650,00 |
| 01.07.2025 | 17,57 | 17,68 | 17,54 | 17,67 | 1,96% | 3.642,00 |
| 30.06.2025 | 17,40 | 17,62 | 17,33 | 17,33 | -0,37% | 16.076,00 |
| 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 | 17,18 | 17,31 | 17,10 | 17,22 | 0,38% | 31.761,00 |
| 24.06.2025 | 17,26 | 17,49 | 17,15 | 17,15 | 0,41% | 32.042,00 |
| 23.06.2025 | 17,08 | 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 | 17,24 | 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 | 17,39 | 17,40 | 17,05 | 17,19 | -0,64% | 17.718,00 |
| 02.06.2025 | 17,65 | 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 | 17,91 | 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 |