17,725$
-0,14%
Echtzeit-Aktienkurs Brookfield Renewable Partners LP
Bid:
Ask:
Aktienkurse zur Brookfield Renewable Partners LP Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.11.2025 | 17,75 | 17,75 | 17,72 | 17,75 | 0,00% | 3.012,00 |
| 18.11.2025 | 17,75 | 17,84 | 17,75 | 17,75 | -0,36% | 1.107,00 |
| 17.11.2025 | 17,78 | 17,84 | 17,78 | 17,82 | 0,21% | 1.681,00 |
| 14.11.2025 | 17,92 | 17,92 | 17,70 | 17,78 | -0,63% | 6.152,00 |
| 13.11.2025 | 17,93 | 17,98 | 17,89 | 17,89 | 0,06% | 4.785,00 |
| 12.11.2025 | 17,94 | 17,94 | 17,83 | 17,88 | -0,39% | 6.205,00 |
| 11.11.2025 | 17,92 | 17,98 | 17,91 | 17,95 | -0,39% | 5.413,00 |
| 10.11.2025 | 17,98 | 18,05 | 17,94 | 18,02 | 0,67% | 4.408,00 |
| 07.11.2025 | 17,87 | 17,95 | 17,87 | 17,90 | -0,28% | 5.013,00 |
| 06.11.2025 | 17,99 | 17,99 | 17,88 | 17,95 | -0,16% | 10.797,00 |
| 05.11.2025 | 17,87 | 17,99 | 17,87 | 17,98 | 0,32% | 4.445,00 |
| 04.11.2025 | 17,87 | 18,00 | 17,87 | 17,92 | -0,44% | 5.660,00 |
| 03.11.2025 | 18,06 | 18,23 | 17,98 | 18,00 | -0,33% | 13.450,00 |
| 31.10.2025 | 18,50 | 18,62 | 18,06 | 18,06 | -2,48% | 28.898,00 |
| 30.10.2025 | 18,64 | 18,64 | 18,52 | 18,52 | 0,00% | 6.252,00 |
| 29.10.2025 | 18,79 | 18,79 | 18,43 | 18,52 | -1,07% | 9.220,00 |
| 28.10.2025 | 18,57 | 18,79 | 18,50 | 18,72 | 0,81% | 9.296,00 |
| 27.10.2025 | 18,47 | 18,58 | 18,46 | 18,57 | 0,05% | 3.575,00 |
| 24.10.2025 | 18,46 | 18,56 | 18,40 | 18,56 | 0,60% | 3.268,00 |
| 23.10.2025 | 18,41 | 18,46 | 18,41 | 18,45 | 0,23% | 4.093,00 |
| 22.10.2025 | 18,40 | 18,56 | 18,40 | 18,41 | -0,71% | 5.270,00 |
| 21.10.2025 | 18,54 | 18,56 | 18,54 | 18,54 | -0,11% | 1.708,00 |
| 20.10.2025 | 18,38 | 18,75 | 18,38 | 18,56 | 1,17% | 2.751,00 |
| 17.10.2025 | 18,43 | 18,61 | 18,16 | 18,35 | -0,84% | 8.986,00 |
| 16.10.2025 | 18,61 | 18,61 | 18,50 | 18,50 | 0,05% | 3.138,00 |
| 15.10.2025 | 18,49 | 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 |