16,860$
-4,53%
Echtzeit-Aktienkurs Brookfield Renewable Partners LP
Bid:
Ask:
Aktienkurse zur Brookfield Renewable Partners LP Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.06.2026 | 17,59 | 17,83 | 16,82 | 16,83 | -4,70% | 49.529,00 |
| 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 |
| 16.03.2026 | 18,10 | 18,19 | 17,59 | 17,59 | -2,28% | 6.628,00 |
| 13.03.2026 | 18,05 | 18,15 | 18,00 | 18,00 | -0,11% | 5.014,00 |
| 12.03.2026 | 18,10 | 18,10 | 17,89 | 18,02 | 0,34% | 2.186,00 |
| 11.03.2026 | 18,10 | 18,10 | 17,95 | 17,96 | -0,81% | 4.332,00 |
| 10.03.2026 | 18,21 | 18,21 | 18,06 | 18,11 | -0,47% | 14,00 |
| 09.03.2026 | 17,99 | 18,19 | 17,80 | 18,19 | 1,22% | 14,00 |
| 06.03.2026 | 17,90 | 17,97 | 17,89 | 17,97 | 0,39% | 14,00 |
| 05.03.2026 | 17,98 | 17,98 | 17,75 | 17,90 | -0,33% | 14,00 |
| 04.03.2026 | 17,99 | 18,02 | 17,85 | 17,96 | 0,73% | 14,00 |
| 03.03.2026 | 17,85 | 18,00 | 17,77 | 17,83 | -0,11% | 14,00 |
| 02.03.2026 | 17,83 | 18,14 | 17,83 | 17,85 | 1,94% | 14,00 |
| 27.02.2026 | 18,36 | 18,48 | 17,51 | 17,51 | -4,63% | 14,00 |
| 26.02.2026 | 18,75 | 18,75 | 18,36 | 18,36 | 0,05% | 6.297,00 |
| 25.02.2026 | 18,24 | 18,50 | 18,23 | 18,35 | 0,55% | 19.152,00 |
| 24.02.2026 | 18,01 | 18,26 | 18,01 | 18,25 | 1,05% | 6.002,00 |
| 23.02.2026 | 18,23 | 18,23 | 18,06 | 18,06 | -0,88% | 13.053,00 |
| 20.02.2026 | 18,34 | 18,45 | 18,22 | 18,22 | -0,76% | 11.782,00 |
| 19.02.2026 | 18,43 | 18,50 | 18,22 | 18,36 | -0,23% | 10.616,00 |
| 18.02.2026 | 18,60 | 18,75 | 18,40 | 18,40 | -1,01% | 13.823,00 |
| 17.02.2026 | 18,56 | 18,59 | 18,46 | 18,59 | 0,49% | 9.862,00 |
| 13.02.2026 | 18,42 | 18,50 | 18,42 | 18,50 | -0,23% | 853,00 |
| 12.02.2026 | 18,54 | 18,54 | 18,54 | 18,54 | 1,00% | 279,00 |
| 11.02.2026 | 18,28 | 18,37 | 18,28 | 18,36 | 0,44% | 1.501,00 |
| 10.02.2026 | 18,40 | 18,40 | 18,28 | 18,28 | 0,00% | 6.097,00 |
| 09.02.2026 | 18,22 | 18,28 | 18,22 | 18,28 | 0,05% | 5.106,00 |
| 06.02.2026 | 18,00 | 18,28 | 18,00 | 18,27 | 0,94% | 10.096,00 |
| 05.02.2026 | 17,95 | 18,10 | 17,95 | 18,10 | 1,12% | 391,00 |
| 04.02.2026 | 17,85 | 18,03 | 17,85 | 17,90 | -0,17% | 2.305,00 |
| 03.02.2026 | 18,18 | 18,18 | 17,93 | 17,93 | -0,61% | 7.494,00 |
| 02.02.2026 | 18,25 | 18,25 | 18,04 | 18,04 | 0,45% | 2.117,00 |
| 30.01.2026 | 18,18 | 18,31 | 17,96 | 17,96 | -0,94% | 15.888,00 |
| 29.01.2026 | 18,24 | 18,24 | 18,10 | 18,13 | -0,38% | 4.769,00 |
| 28.01.2026 | 18,32 | 18,32 | 18,10 | 18,20 | -0,98% | 3.551,00 |
| 27.01.2026 | 18,28 | 18,47 | 18,28 | 18,38 | -0,11% | 12.312,00 |
| 26.01.2026 | 18,38 | 18,42 | 18,32 | 18,40 | -0,49% | 6.063,00 |
| 23.01.2026 | 18,40 | 18,67 | 18,28 | 18,49 | 0,82% | 22.802,00 |
| 22.01.2026 | 18,32 | 18,40 | 18,25 | 18,34 | -0,54% | 12.696,00 |
| 21.01.2026 | 18,15 | 18,44 | 18,15 | 18,44 | 1,71% | 5.960,00 |
| 20.01.2026 | 18,13 | 18,25 | 18,08 | 18,13 | -0,66% | 9.982,00 |
| 16.01.2026 | 18,41 | 18,41 | 18,21 | 18,25 | -1,03% | 3.670,00 |
| 15.01.2026 | 18,33 | 18,47 | 17,89 | 18,44 | 0,11% | 7.098,00 |
| 14.01.2026 | 18,47 | 18,47 | 18,26 | 18,42 | -0,05% | 7.714,00 |
| 13.01.2026 | 18,25 | 18,43 | 18,25 | 18,43 | 1,26% | 10.375,00 |
| 12.01.2026 | 18,20 | 18,45 | 18,13 | 18,20 | -0,05% | 27.170,00 |
| 09.01.2026 | 18,18 | 18,46 | 18,18 | 18,21 | 0,61% | 34.707,00 |