17,725$
0,77%
Echtzeit-Aktienkurs Brookfield Renewable Partners LP
Bid:
Ask:
Aktienkurse zur Brookfield Renewable Partners LP Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.05.2024 | 17,62 | 17,88 | 17,62 | 17,88 | 1,65% | 4.462,00 |
| 02.05.2024 | 17,52 | 17,64 | 17,38 | 17,59 | 1,09% | 13.279,00 |
| 01.05.2024 | 17,31 | 17,40 | 17,15 | 17,40 | 2,35% | 7.148,00 |
| 30.04.2024 | 17,29 | 17,38 | 16,91 | 17,00 | -2,97% | 24.178,00 |
| 29.04.2024 | 17,27 | 17,52 | 17,27 | 17,52 | 0,34% | 5.146,00 |
| 26.04.2024 | 17,30 | 17,46 | 17,30 | 17,46 | 1,69% | 7.307,00 |
| 25.04.2024 | 17,17 | 17,17 | 17,04 | 17,17 | -0,23% | 3.017,00 |
| 24.04.2024 | 17,12 | 17,29 | 17,12 | 17,21 | 0,00% | 4.164,00 |
| 23.04.2024 | 17,01 | 17,36 | 17,01 | 17,21 | 0,94% | 2.997,00 |
| 22.04.2024 | 17,00 | 17,16 | 16,83 | 17,05 | -0,35% | 8.921,00 |
| 19.04.2024 | 16,91 | 17,21 | 16,91 | 17,11 | 0,23% | 14.491,00 |
| 18.04.2024 | 17,43 | 17,43 | 16,87 | 17,07 | -1,73% | 12.836,00 |
| 17.04.2024 | 17,38 | 17,60 | 17,16 | 17,37 | 0,81% | 2.954,00 |
| 16.04.2024 | 17,16 | 17,30 | 17,15 | 17,23 | -0,29% | 8.460,00 |
| 15.04.2024 | 17,41 | 17,41 | 16,99 | 17,28 | -1,71% | 13.627,00 |
| 12.04.2024 | 17,68 | 17,71 | 17,46 | 17,58 | -1,35% | 8.378,00 |
| 11.04.2024 | 17,95 | 17,95 | 17,82 | 17,82 | -0,45% | 8.293,00 |
| 10.04.2024 | 18,11 | 18,11 | 17,90 | 17,90 | -2,21% | 9.914,00 |
| 09.04.2024 | 18,30 | 18,40 | 18,30 | 18,31 | 1,13% | 3.337,00 |
| 08.04.2024 | 18,25 | 18,25 | 18,02 | 18,10 | -0,82% | 14.525,00 |
| 05.04.2024 | 18,25 | 18,40 | 18,25 | 18,25 | 0,22% | 16.756,00 |
| 04.04.2024 | 18,16 | 18,35 | 18,16 | 18,21 | 0,61% | 5.730,00 |
| 03.04.2024 | 18,15 | 18,35 | 18,01 | 18,10 | -0,77% | 8.400,00 |
| 02.04.2024 | 18,20 | 18,25 | 18,08 | 18,24 | -0,19% | 7.753,00 |
| 01.04.2024 | 18,34 | 18,45 | 18,23 | 18,28 | 0,25% | 10.798,00 |
| 28.03.2024 | 18,50 | 18,77 | 18,23 | 18,23 | -0,98% | 10.854,00 |
| 27.03.2024 | 18,77 | 18,77 | 18,41 | 18,41 | -0,22% | 13.351,00 |
| 26.03.2024 | 18,47 | 18,75 | 18,45 | 18,45 | -0,16% | 5.209,00 |
| 25.03.2024 | 18,78 | 18,78 | 18,48 | 18,48 | -1,70% | 7.409,00 |
| 22.03.2024 | 18,96 | 18,96 | 18,70 | 18,80 | -0,84% | 7.054,00 |
| 21.03.2024 | 18,99 | 18,99 | 18,78 | 18,96 | -0,11% | 8.196,00 |
| 20.03.2024 | 18,80 | 18,98 | 18,80 | 18,98 | 1,61% | 4.346,00 |
| 19.03.2024 | 18,50 | 18,74 | 18,50 | 18,68 | 1,23% | 17.215,00 |
| 18.03.2024 | 18,39 | 18,47 | 18,34 | 18,45 | 1,23% | 8.130,00 |
| 15.03.2024 | 18,10 | 18,27 | 18,10 | 18,23 | -0,33% | 9.906,00 |
| 14.03.2024 | 18,28 | 18,29 | 18,28 | 18,29 | 0,39% | 864,00 |
| 13.03.2024 | 18,11 | 18,39 | 17,90 | 18,22 | 0,93% | 3.210,00 |
| 12.03.2024 | 17,90 | 18,08 | 17,70 | 18,05 | 0,50% | 5.101,00 |
| 11.03.2024 | 18,38 | 18,38 | 17,96 | 17,96 | -0,33% | 1.432,00 |
| 08.03.2024 | 17,93 | 18,02 | 17,91 | 18,02 | 0,39% | 4.496,00 |
| 07.03.2024 | 17,76 | 18,01 | 17,76 | 17,95 | 0,34% | 10.575,00 |
| 06.03.2024 | 17,65 | 18,04 | 17,65 | 17,89 | 1,76% | 2.722,00 |
| 05.03.2024 | 17,55 | 17,69 | 17,55 | 17,58 | -0,68% | 3.101,00 |
| 04.03.2024 | 17,77 | 17,80 | 17,70 | 17,70 | -0,95% | 1.929,00 |
| 01.03.2024 | 18,17 | 18,17 | 17,76 | 17,87 | 0,62% | 1.034,00 |
| 29.02.2024 | 18,00 | 18,10 | 17,76 | 17,76 | -1,22% | 13.729,00 |
| 28.02.2024 | 18,00 | 18,09 | 17,96 | 17,98 | 0,11% | 4.915,00 |
| 27.02.2024 | 17,62 | 18,08 | 17,62 | 17,96 | 0,84% | 7.856,00 |
| 26.02.2024 | 17,82 | 17,94 | 17,81 | 17,81 | -1,06% | 2.866,00 |
| 23.02.2024 | 17,82 | 18,07 | 17,73 | 18,00 | 1,18% | 10.516,00 |
| 22.02.2024 | 17,63 | 17,79 | 17,63 | 17,79 | 0,85% | 7.328,00 |
| 21.02.2024 | 17,50 | 17,81 | 17,50 | 17,64 | 0,74% | 25.058,00 |
| 20.02.2024 | 17,70 | 17,71 | 17,50 | 17,51 | -1,52% | 5.203,00 |
| 16.02.2024 | 17,88 | 17,88 | 17,77 | 17,78 | 0,06% | 2.817,00 |
| 15.02.2024 | 17,81 | 17,81 | 17,63 | 17,77 | 0,00% | 2.619,00 |
| 14.02.2024 | 17,45 | 17,77 | 17,32 | 17,77 | 2,13% | 3.739,00 |
| 13.02.2024 | 17,75 | 17,97 | 17,30 | 17,40 | -3,06% | 10.061,00 |
| 12.02.2024 | 17,68 | 17,95 | 17,68 | 17,95 | 2,34% | 4.031,00 |
| 09.02.2024 | 17,40 | 17,55 | 17,40 | 17,54 | 0,14% | 5.960,00 |
| 08.02.2024 | 17,53 | 17,53 | 17,38 | 17,52 | 0,33% | 10.208,00 |
| 07.02.2024 | 17,45 | 17,46 | 17,20 | 17,46 | -0,22% | 3.933,00 |
| 06.02.2024 | 17,62 | 17,62 | 17,50 | 17,50 | 0,20% | 779,00 |
| 05.02.2024 | 18,15 | 18,15 | 17,46 | 17,46 | -2,73% | 12.728,00 |
| 02.02.2024 | 18,20 | 18,20 | 17,76 | 17,95 | 1,07% | 5.649,00 |
| 01.02.2024 | 17,77 | 18,12 | 17,24 | 17,76 | 1,49% | 8.179,00 |
| 31.01.2024 | 17,76 | 17,94 | 17,50 | 17,50 | -2,48% | 11.553,00 |
| 30.01.2024 | 17,86 | 17,95 | 17,83 | 17,95 | 0,57% | 3.802,00 |
| 29.01.2024 | 17,72 | 17,85 | 17,57 | 17,84 | 0,93% | 20.183,00 |
| 26.01.2024 | 17,47 | 17,69 | 17,47 | 17,68 | 0,06% | 4.757,00 |
| 25.01.2024 | 17,40 | 17,69 | 17,40 | 17,67 | 0,32% | 9.838,00 |
| 24.01.2024 | 17,20 | 17,61 | 17,20 | 17,61 | 1,52% | 986,00 |
| 23.01.2024 | 17,43 | 17,45 | 17,35 | 17,35 | 0,23% | 16.671,00 |
| 22.01.2024 | 16,92 | 17,31 | 16,92 | 17,31 | 1,35% | 3.122,00 |
| 19.01.2024 | 16,88 | 17,08 | 16,86 | 17,08 | 0,47% | 3.400,00 |
| 18.01.2024 | 17,31 | 17,32 | 17,00 | 17,00 | -1,28% | 6.651,00 |
| 17.01.2024 | 17,21 | 17,53 | 17,21 | 17,22 | 0,06% | 3.892,00 |
| 16.01.2024 | 17,59 | 17,59 | 17,21 | 17,21 | -2,05% | 8.468,00 |
| 12.01.2024 | 17,40 | 17,58 | 17,40 | 17,57 | 1,04% | 9.694,00 |
| 11.01.2024 | 17,42 | 17,42 | 17,26 | 17,39 | -1,58% | 6.248,00 |
| 10.01.2024 | 17,69 | 17,73 | 17,67 | 17,67 | 0,40% | 10.270,00 |
| 09.01.2024 | 17,35 | 17,70 | 17,35 | 17,60 | 1,62% | 16.515,00 |
| 08.01.2024 | 17,27 | 17,32 | 17,17 | 17,32 | 1,29% | 6.725,00 |
| 05.01.2024 | 17,01 | 17,21 | 17,01 | 17,10 | 0,59% | 12.493,00 |
| 04.01.2024 | 17,07 | 17,15 | 17,00 | 17,00 | -0,70% | 14.857,00 |
| 03.01.2024 | 17,05 | 17,31 | 17,05 | 17,12 | 0,06% | 11.370,00 |
| 02.01.2024 | 17,10 | 17,24 | 17,05 | 17,11 | 0,35% | 4.780,00 |
| 29.12.2023 | 17,10 | 17,36 | 17,05 | 17,05 | -0,81% | 10.258,00 |
| 28.12.2023 | 17,52 | 17,56 | 17,08 | 17,19 | -1,60% | 21.445,00 |
| 27.12.2023 | 17,38 | 17,50 | 17,38 | 17,47 | 0,52% | 8.159,00 |
| 26.12.2023 | 17,43 | 17,45 | 17,38 | 17,38 | -0,63% | 12.368,00 |
| 22.12.2023 | 17,32 | 17,66 | 17,32 | 17,49 | 0,00% | 15.619,00 |
| 21.12.2023 | 17,12 | 17,53 | 17,12 | 17,49 | 1,73% | 5.491,00 |
| 20.12.2023 | 17,03 | 17,31 | 17,03 | 17,19 | 0,25% | 8.072,00 |
| 19.12.2023 | 17,33 | 17,33 | 17,09 | 17,15 | 0,70% | 4.840,00 |
| 18.12.2023 | 17,18 | 17,25 | 17,03 | 17,03 | -0,18% | 6.708,00 |
| 15.12.2023 | 16,96 | 17,50 | 16,96 | 17,06 | -0,47% | 10.688,00 |
| 14.12.2023 | 17,40 | 17,72 | 17,07 | 17,14 | -0,95% | 29.948,00 |
| 13.12.2023 | 16,96 | 17,37 | 16,96 | 17,31 | 0,73% | 13.225,00 |
| 12.12.2023 | 17,33 | 17,51 | 17,05 | 17,18 | 0,66% | 112.735,00 |
| 11.12.2023 | 17,04 | 17,18 | 16,89 | 17,07 | 0,19% | 3.669,00 |