18,850$
1,24%
Echtzeit-Aktienkurs Brookfield Renewable Partners LP
Bid:
Ask:
Aktienkurse zur Brookfield Renewable Partners LP Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.07.2024 | 18,60 | 18,80 | 18,60 | 18,79 | 0,92% | 8.501,00 |
| 25.07.2024 | 18,79 | 18,79 | 18,60 | 18,62 | -0,96% | 5.795,00 |
| 24.07.2024 | 18,74 | 18,80 | 18,60 | 18,80 | 1,79% | 6.831,00 |
| 23.07.2024 | 18,40 | 18,56 | 18,40 | 18,47 | -0,68% | 6.320,00 |
| 22.07.2024 | 18,46 | 18,69 | 18,46 | 18,60 | 1,05% | 7.759,00 |
| 19.07.2024 | 18,40 | 18,40 | 18,40 | 18,40 | -0,48% | 1.671,00 |
| 18.07.2024 | 18,49 | 18,60 | 18,36 | 18,49 | -0,84% | 3.347,00 |
| 17.07.2024 | 18,50 | 18,69 | 18,50 | 18,65 | -0,24% | 2.228,00 |
| 16.07.2024 | 18,62 | 18,69 | 18,54 | 18,69 | 0,75% | 9.440,00 |
| 15.07.2024 | 18,60 | 18,68 | 18,44 | 18,55 | -0,93% | 5.034,00 |
| 12.07.2024 | 18,51 | 18,75 | 18,51 | 18,73 | 1,03% | 4.361,00 |
| 11.07.2024 | 18,44 | 18,60 | 18,44 | 18,54 | 0,90% | 8.472,00 |
| 10.07.2024 | 18,33 | 18,48 | 18,31 | 18,37 | 0,33% | 6.051,00 |
| 09.07.2024 | 18,62 | 18,62 | 18,31 | 18,31 | -1,58% | 4.032,00 |
| 08.07.2024 | 18,92 | 18,92 | 18,48 | 18,60 | -0,52% | 6.553,00 |
| 05.07.2024 | 18,70 | 18,70 | 18,65 | 18,70 | 0,00% | 7.547,00 |
| 03.07.2024 | 18,40 | 18,70 | 18,40 | 18,70 | 1,27% | 2.163,00 |
| 02.07.2024 | 18,32 | 18,46 | 18,32 | 18,46 | 0,73% | 5.362,00 |
| 01.07.2024 | 18,30 | 18,35 | 18,30 | 18,33 | -0,33% | 2.047,00 |
| 28.06.2024 | 18,35 | 18,39 | 18,04 | 18,39 | 0,27% | 21.670,00 |
| 27.06.2024 | 18,46 | 18,46 | 18,34 | 18,34 | 0,00% | 3.580,00 |
| 26.06.2024 | 18,34 | 18,62 | 18,34 | 18,34 | 0,00% | 3.133,00 |
| 25.06.2024 | 18,50 | 18,50 | 18,33 | 18,34 | -0,76% | 6.133,00 |
| 24.06.2024 | 18,52 | 18,58 | 18,48 | 18,48 | -0,11% | 5.756,00 |
| 21.06.2024 | 18,55 | 18,71 | 18,40 | 18,50 | -0,27% | 5.280,00 |
| 20.06.2024 | 18,73 | 18,73 | 18,53 | 18,55 | -0,32% | 8.066,00 |
| 18.06.2024 | 18,75 | 18,75 | 18,61 | 18,61 | 0,22% | 2.049,00 |
| 17.06.2024 | 18,75 | 18,75 | 18,51 | 18,57 | -0,03% | 3.134,00 |
| 14.06.2024 | 18,74 | 18,75 | 18,53 | 18,58 | 0,36% | 5.037,00 |
| 13.06.2024 | 18,50 | 18,51 | 18,40 | 18,51 | 0,22% | 1.536,00 |
| 12.06.2024 | 18,64 | 18,75 | 18,47 | 18,47 | -0,11% | 7.736,00 |
| 11.06.2024 | 18,40 | 18,49 | 18,30 | 18,49 | -0,22% | 2.879,00 |
| 10.06.2024 | 18,53 | 18,53 | 18,53 | 18,53 | -0,57% | 379,00 |
| 07.06.2024 | 18,73 | 18,73 | 18,62 | 18,64 | -0,61% | 1.923,00 |
| 06.06.2024 | 18,75 | 18,75 | 18,57 | 18,75 | 2,01% | 1.510,00 |
| 05.06.2024 | 18,30 | 18,50 | 18,30 | 18,38 | 0,11% | 4.885,00 |
| 04.06.2024 | 18,36 | 18,36 | 18,36 | 18,36 | 0,33% | 409,00 |
| 03.06.2024 | 18,99 | 18,99 | 18,30 | 18,30 | 0,00% | 7.302,00 |
| 31.05.2024 | 18,45 | 18,98 | 18,30 | 18,30 | -0,81% | 4.929,00 |
| 30.05.2024 | 18,41 | 18,65 | 18,41 | 18,45 | -0,81% | 5.628,00 |
| 29.05.2024 | 18,60 | 18,65 | 18,41 | 18,60 | 0,00% | 9.743,00 |
| 28.05.2024 | 18,56 | 18,95 | 18,56 | 18,60 | -0,32% | 11.624,00 |
| 24.05.2024 | 18,66 | 18,69 | 18,38 | 18,66 | 1,46% | 3.771,00 |
| 23.05.2024 | 18,30 | 18,39 | 18,20 | 18,39 | 0,49% | 9.110,00 |
| 22.05.2024 | 18,83 | 18,88 | 18,30 | 18,30 | -2,14% | 16.521,00 |
| 21.05.2024 | 18,66 | 18,92 | 18,66 | 18,70 | -0,93% | 3.586,00 |
| 20.05.2024 | 18,68 | 18,93 | 18,65 | 18,88 | 1,27% | 5.187,00 |
| 17.05.2024 | 18,69 | 18,69 | 18,50 | 18,64 | -0,53% | 5.380,00 |
| 16.05.2024 | 18,71 | 18,74 | 18,65 | 18,74 | 1,03% | 10.958,00 |
| 15.05.2024 | 18,48 | 18,76 | 18,39 | 18,55 | 0,92% | 12.876,00 |
| 14.05.2024 | 18,33 | 18,56 | 18,30 | 18,38 | 0,66% | 14.020,00 |
| 13.05.2024 | 18,24 | 18,26 | 18,08 | 18,26 | 0,03% | 19.612,00 |
| 10.05.2024 | 17,50 | 18,26 | 17,41 | 18,26 | 3,78% | 32.151,00 |
| 09.05.2024 | 17,64 | 17,66 | 17,40 | 17,59 | -0,03% | 9.228,00 |
| 08.05.2024 | 18,00 | 18,00 | 17,37 | 17,60 | -2,25% | 16.061,00 |
| 07.05.2024 | 17,87 | 18,00 | 17,87 | 18,00 | 0,73% | 4.037,00 |
| 06.05.2024 | 17,63 | 17,97 | 17,63 | 17,87 | -0,06% | 10.785,00 |
| 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 |