29,010$
-1,02%
Echtzeit-Aktienkurs Brookfield Renewable Corp
Bid:
Ask:
Aktienkurse zur Brookfield Renewable Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.06.2024 | 29,20 | 29,32 | 28,95 | 29,01 | -1,02% | 200.065,00 |
| 20.06.2024 | 29,41 | 29,65 | 28,95 | 29,31 | -0,98% | 183.595,00 |
| 18.06.2024 | 29,15 | 29,64 | 29,03 | 29,60 | 0,85% | 149.903,00 |
| 17.06.2024 | 29,88 | 29,88 | 29,27 | 29,35 | -2,46% | 94.854,00 |
| 14.06.2024 | 30,26 | 30,31 | 29,90 | 30,09 | -1,60% | 118.202,00 |
| 13.06.2024 | 30,65 | 30,81 | 30,03 | 30,58 | -0,46% | 135.322,00 |
| 12.06.2024 | 31,81 | 32,00 | 30,68 | 30,72 | -2,07% | 305.923,00 |
| 11.06.2024 | 31,28 | 31,89 | 31,18 | 31,37 | -0,63% | 234.803,00 |
| 10.06.2024 | 30,15 | 32,06 | 30,15 | 31,57 | 4,04% | 145.867,00 |
| 07.06.2024 | 30,74 | 30,98 | 30,34 | 30,34 | -3,34% | 131.192,00 |
| 06.06.2024 | 31,87 | 31,87 | 31,17 | 31,39 | -1,57% | 183.260,00 |
| 05.06.2024 | 31,75 | 32,24 | 31,61 | 31,89 | 0,82% | 183.525,00 |
| 04.06.2024 | 31,16 | 31,65 | 30,84 | 31,63 | 0,13% | 182.105,00 |
| 03.06.2024 | 31,74 | 31,85 | 31,27 | 31,59 | 0,10% | 85.930,00 |
| 31.05.2024 | 31,20 | 31,58 | 31,07 | 31,56 | 0,73% | 208.811,00 |
| 30.05.2024 | 30,64 | 31,47 | 30,62 | 31,33 | 2,35% | 1.719.114,00 |
| 29.05.2024 | 31,35 | 31,35 | 30,52 | 30,61 | -4,07% | 151.523,00 |
| 28.05.2024 | 32,66 | 32,77 | 31,84 | 31,91 | -1,45% | 240.159,00 |
| 24.05.2024 | 31,71 | 32,50 | 31,67 | 32,38 | 2,70% | 117.882,00 |
| 23.05.2024 | 32,23 | 32,23 | 31,39 | 31,53 | -2,02% | 213.378,00 |
| 22.05.2024 | 31,48 | 32,52 | 31,44 | 32,18 | 1,58% | 217.489,00 |
| 21.05.2024 | 31,12 | 31,80 | 30,91 | 31,68 | 1,80% | 207.688,00 |
| 20.05.2024 | 30,72 | 31,39 | 30,54 | 31,12 | 0,68% | 70.220,00 |
| 17.05.2024 | 31,39 | 31,39 | 30,86 | 30,91 | -1,59% | 138.862,00 |
| 16.05.2024 | 31,80 | 31,87 | 31,33 | 31,41 | -1,23% | 164.697,00 |
| 15.05.2024 | 31,20 | 31,85 | 31,10 | 31,80 | 2,91% | 155.377,00 |
| 14.05.2024 | 31,55 | 31,76 | 30,69 | 30,90 | -1,47% | 247.853,00 |
| 13.05.2024 | 31,45 | 31,94 | 31,20 | 31,36 | -0,08% | 136.207,00 |
| 10.05.2024 | 30,88 | 31,48 | 30,75 | 31,39 | 2,03% | 392.255,00 |
| 09.05.2024 | 30,00 | 31,03 | 29,89 | 30,76 | 2,53% | 208.642,00 |
| 08.05.2024 | 29,50 | 30,01 | 29,30 | 30,00 | 1,18% | 245.952,00 |
| 07.05.2024 | 29,60 | 29,91 | 29,34 | 29,65 | 0,10% | 414.323,00 |
| 06.05.2024 | 28,27 | 29,63 | 28,27 | 29,62 | 4,44% | 180.176,00 |
| 03.05.2024 | 27,55 | 28,77 | 27,21 | 28,36 | 4,93% | 469.031,00 |
| 02.05.2024 | 26,09 | 27,10 | 26,09 | 27,03 | 5,09% | 499.235,00 |
| 01.05.2024 | 23,52 | 26,14 | 23,35 | 25,72 | 10,70% | 495.915,00 |
| 30.04.2024 | 23,37 | 23,37 | 23,01 | 23,24 | -1,73% | 188.389,00 |
| 29.04.2024 | 23,55 | 23,78 | 23,41 | 23,65 | 1,44% | 97.081,00 |
| 26.04.2024 | 23,33 | 23,55 | 23,13 | 23,31 | 0,09% | 236.664,00 |
| 25.04.2024 | 23,99 | 23,99 | 22,85 | 23,29 | -0,89% | 415.861,00 |
| 24.04.2024 | 23,57 | 23,83 | 23,33 | 23,50 | -0,13% | 324.939,00 |
| 23.04.2024 | 22,80 | 23,73 | 22,77 | 23,53 | 2,82% | 336.857,00 |
| 22.04.2024 | 22,40 | 22,92 | 22,27 | 22,89 | 2,39% | 103.308,00 |
| 19.04.2024 | 22,18 | 22,41 | 22,14 | 22,35 | 0,81% | 366.968,00 |
| 18.04.2024 | 21,93 | 22,23 | 21,75 | 22,17 | 1,56% | 290.954,00 |
| 17.04.2024 | 21,60 | 21,93 | 21,48 | 21,83 | 1,25% | 278.477,00 |
| 16.04.2024 | 21,83 | 21,87 | 21,36 | 21,56 | -2,13% | 374.343,00 |
| 15.04.2024 | 22,37 | 22,56 | 21,95 | 22,03 | -1,50% | 128.212,00 |
| 12.04.2024 | 23,08 | 23,10 | 22,35 | 22,37 | -3,47% | 233.998,00 |
| 11.04.2024 | 23,56 | 23,57 | 23,02 | 23,17 | -0,83% | 277.495,00 |
| 10.04.2024 | 24,35 | 24,35 | 23,33 | 23,37 | -4,67% | 330.944,00 |
| 09.04.2024 | 24,60 | 24,70 | 24,35 | 24,51 | 0,08% | 457.613,00 |
| 08.04.2024 | 24,23 | 24,49 | 24,12 | 24,49 | 1,91% | 132.608,00 |
| 05.04.2024 | 24,19 | 24,19 | 23,64 | 24,03 | -0,91% | 234.886,00 |
| 04.04.2024 | 24,50 | 24,79 | 24,08 | 24,25 | 0,12% | 241.477,00 |
| 03.04.2024 | 24,61 | 24,69 | 24,01 | 24,22 | -2,50% | 243.755,00 |
| 02.04.2024 | 24,33 | 24,85 | 24,09 | 24,84 | 1,18% | 275.254,00 |
| 01.04.2024 | 24,57 | 24,75 | 24,17 | 24,55 | -0,06% | 102.297,00 |
| 28.03.2024 | 24,40 | 24,63 | 24,22 | 24,57 | 0,61% | 261.921,00 |
| 27.03.2024 | 24,27 | 24,57 | 24,11 | 24,42 | 1,86% | 241.368,00 |
| 26.03.2024 | 24,35 | 24,52 | 23,83 | 23,97 | -1,07% | 190.962,00 |
| 25.03.2024 | 24,46 | 24,50 | 24,07 | 24,23 | -0,06% | 144.739,00 |
| 22.03.2024 | 24,20 | 24,50 | 23,90 | 24,25 | 0,94% | 460.792,00 |
| 21.03.2024 | 24,20 | 24,35 | 23,64 | 24,02 | 0,04% | 322.195,00 |
| 20.03.2024 | 23,32 | 24,11 | 23,22 | 24,01 | 2,78% | 205.566,00 |
| 19.03.2024 | 23,60 | 23,74 | 23,15 | 23,36 | -0,02% | 265.729,00 |
| 18.03.2024 | 24,46 | 24,47 | 23,32 | 23,37 | -2,03% | 272.079,00 |
| 15.03.2024 | 24,50 | 24,50 | 23,42 | 23,85 | 0,04% | 301.151,00 |
| 14.03.2024 | 25,57 | 25,57 | 23,69 | 23,84 | -1,63% | 377.472,00 |
| 13.03.2024 | 24,29 | 25,31 | 24,22 | 24,24 | -1,30% | 408.615,00 |
| 12.03.2024 | 26,99 | 26,99 | 24,53 | 24,56 | -2,68% | 235.361,00 |
| 11.03.2024 | 25,93 | 25,93 | 25,09 | 25,23 | 0,00% | 282.320,00 |
| 08.03.2024 | 25,50 | 25,64 | 25,02 | 25,23 | -0,61% | 427.041,00 |
| 07.03.2024 | 24,15 | 25,40 | 24,10 | 25,39 | 4,81% | 193.837,00 |
| 06.03.2024 | 24,00 | 24,45 | 23,98 | 24,22 | 1,14% | 443.315,00 |
| 05.03.2024 | 24,02 | 24,33 | 23,78 | 23,95 | 0,13% | 477.301,00 |
| 04.03.2024 | 24,60 | 24,60 | 23,70 | 23,92 | -1,91% | 678.951,00 |
| 01.03.2024 | 23,72 | 24,54 | 23,26 | 24,38 | 2,67% | 624.564,00 |
| 29.02.2024 | 23,55 | 24,49 | 23,55 | 23,75 | -35,33% | 1.022.527,00 |
| 18.07.2022 | 35,97 | 36,89 | 35,94 | 36,72 | 2,60% | 484.505,00 |
| 15.07.2022 | 35,73 | 35,87 | 34,75 | 35,79 | 0,76% | 493.460,00 |
| 14.07.2022 | 35,29 | 35,58 | 34,78 | 35,52 | -1,00% | 311.416,00 |
| 13.07.2022 | 35,46 | 36,23 | 35,09 | 35,88 | -0,03% | 342.315,00 |
| 12.07.2022 | 35,88 | 36,17 | 35,66 | 35,89 | 0,00% | 443.504,00 |
| 11.07.2022 | 36,32 | 36,46 | 35,71 | 35,89 | -1,24% | 340.930,00 |
| 08.07.2022 | 36,39 | 36,72 | 35,99 | 36,34 | -0,06% | 284.887,00 |
| 07.07.2022 | 36,00 | 36,75 | 35,81 | 36,36 | 1,96% | 465.830,00 |
| 06.07.2022 | 35,70 | 35,92 | 35,22 | 35,66 | 0,25% | 669.684,00 |
| 05.07.2022 | 35,62 | 35,77 | 34,55 | 35,57 | -1,50% | 577.316,00 |
| 01.07.2022 | 35,81 | 36,14 | 35,45 | 36,11 | 1,40% | 397.915,00 |
| 30.06.2022 | 35,71 | 35,91 | 35,22 | 35,61 | -0,61% | 649.131,00 |
| 29.06.2022 | 35,26 | 35,94 | 35,13 | 35,83 | 1,19% | 1.037.927,00 |
| 28.06.2022 | 36,47 | 36,62 | 35,22 | 35,41 | -2,91% | 545.021,00 |
| 27.06.2022 | 36,48 | 36,98 | 36,12 | 36,47 | 0,11% | 654.191,00 |
| 24.06.2022 | 35,14 | 36,52 | 35,03 | 36,43 | 4,80% | 1.915.875,00 |
| 23.06.2022 | 34,56 | 34,99 | 34,10 | 34,76 | 2,54% | 1.476.881,00 |
| 22.06.2022 | 33,69 | 34,17 | 33,57 | 33,90 | -1,02% | 802.688,00 |
| 21.06.2022 | 34,68 | 34,79 | 34,06 | 34,25 | 0,20% | 713.218,00 |
| 17.06.2022 | 33,82 | 34,65 | 33,62 | 34,18 | 0,74% | 923.846,00 |
| 16.06.2022 | 34,90 | 35,09 | 33,77 | 33,93 | -4,48% | 636.796,00 |