31,770$
1,86%
Echtzeit-Aktienkurs Brookfield Renewable Corp
Bid:
Ask:
Aktienkurse zur Brookfield Renewable Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.11.2024 | 31,56 | 31,89 | 31,35 | 31,77 | 1,86% | 97.028,00 |
| 04.11.2024 | 29,98 | 31,23 | 29,98 | 31,19 | 4,00% | 133.997,00 |
| 01.11.2024 | 30,54 | 30,64 | 29,74 | 29,99 | -1,93% | 210.414,00 |
| 31.10.2024 | 30,66 | 30,92 | 30,29 | 30,58 | -0,81% | 205.726,00 |
| 30.10.2024 | 31,23 | 31,44 | 30,61 | 30,83 | -0,55% | 189.260,00 |
| 29.10.2024 | 32,20 | 32,20 | 30,83 | 31,00 | -4,85% | 179.551,00 |
| 28.10.2024 | 33,60 | 33,83 | 32,56 | 32,58 | -2,34% | 80.549,00 |
| 25.10.2024 | 33,52 | 33,90 | 33,30 | 33,36 | -0,27% | 208.209,00 |
| 24.10.2024 | 33,88 | 34,17 | 33,11 | 33,45 | -2,51% | 270.704,00 |
| 23.10.2024 | 34,25 | 35,14 | 34,02 | 34,31 | 0,06% | 377.305,00 |
| 22.10.2024 | 35,07 | 35,07 | 33,78 | 34,29 | -1,55% | 345.827,00 |
| 21.10.2024 | 33,18 | 35,08 | 33,18 | 34,83 | 4,91% | 300.841,00 |
| 18.10.2024 | 32,31 | 33,31 | 32,31 | 33,20 | 2,28% | 262.084,00 |
| 17.10.2024 | 32,74 | 32,83 | 32,01 | 32,46 | -0,82% | 353.124,00 |
| 16.10.2024 | 30,15 | 32,85 | 30,15 | 32,73 | 9,68% | 395.326,00 |
| 15.10.2024 | 30,41 | 30,46 | 29,78 | 29,84 | -1,36% | 150.458,00 |
| 14.10.2024 | 29,79 | 30,36 | 29,79 | 30,25 | 0,80% | 33.846,00 |
| 11.10.2024 | 29,86 | 30,01 | 29,64 | 30,01 | 1,21% | 212.141,00 |
| 10.10.2024 | 30,74 | 30,74 | 29,52 | 29,65 | -2,34% | 116.320,00 |
| 09.10.2024 | 31,37 | 31,37 | 30,16 | 30,36 | -0,78% | 245.421,00 |
| 08.10.2024 | 31,58 | 31,58 | 30,44 | 30,60 | -1,77% | 193.464,00 |
| 07.10.2024 | 31,88 | 32,06 | 31,00 | 31,15 | -2,35% | 101.683,00 |
| 04.10.2024 | 31,79 | 32,02 | 31,14 | 31,90 | 0,85% | 249.198,00 |
| 03.10.2024 | 32,20 | 32,20 | 31,45 | 31,63 | -1,77% | 244.796,00 |
| 02.10.2024 | 32,55 | 32,73 | 32,04 | 32,20 | -1,65% | 269.950,00 |
| 01.10.2024 | 32,56 | 32,87 | 32,24 | 32,74 | 0,28% | 283.492,00 |
| 30.09.2024 | 32,94 | 33,17 | 32,43 | 32,65 | -0,76% | 126.215,00 |
| 27.09.2024 | 32,28 | 33,02 | 32,28 | 32,90 | 2,46% | 214.953,00 |
| 26.09.2024 | 32,22 | 32,44 | 32,00 | 32,11 | 0,72% | 222.790,00 |
| 25.09.2024 | 31,68 | 32,36 | 31,68 | 31,88 | 0,79% | 184.380,00 |
| 24.09.2024 | 31,92 | 31,93 | 31,11 | 31,63 | 1,87% | 174.040,00 |
| 23.09.2024 | 30,50 | 31,17 | 30,50 | 31,05 | 2,14% | 130.466,00 |
| 20.09.2024 | 30,71 | 30,71 | 30,13 | 30,40 | 0,80% | 249.378,00 |
| 19.09.2024 | 30,52 | 30,59 | 29,92 | 30,16 | -0,10% | 285.969,00 |
| 18.09.2024 | 30,27 | 30,74 | 30,14 | 30,19 | 0,09% | 220.606,00 |
| 17.09.2024 | 30,51 | 30,71 | 30,02 | 30,16 | -0,62% | 209.277,00 |
| 16.09.2024 | 29,74 | 30,38 | 29,56 | 30,35 | 1,20% | 105.825,00 |
| 13.09.2024 | 30,24 | 30,37 | 29,69 | 29,99 | -0,27% | 166.003,00 |
| 12.09.2024 | 29,18 | 30,17 | 29,17 | 30,07 | 3,48% | 179.784,00 |
| 11.09.2024 | 28,25 | 29,14 | 28,25 | 29,06 | 3,34% | 209.091,00 |
| 10.09.2024 | 27,25 | 28,12 | 27,25 | 28,12 | 3,10% | 187.405,00 |
| 09.09.2024 | 27,74 | 27,76 | 26,72 | 27,28 | -1,39% | 131.494,00 |
| 06.09.2024 | 28,46 | 28,46 | 27,45 | 27,66 | -2,91% | 146.398,00 |
| 05.09.2024 | 28,85 | 29,03 | 28,27 | 28,49 | -0,11% | 280.899,00 |
| 04.09.2024 | 27,61 | 28,78 | 27,53 | 28,52 | 3,07% | 340.097,00 |
| 03.09.2024 | 28,24 | 28,24 | 27,42 | 27,67 | -2,91% | 220.071,00 |
| 30.08.2024 | 28,53 | 28,72 | 28,04 | 28,50 | -0,45% | 222.024,00 |
| 29.08.2024 | 28,55 | 28,96 | 28,50 | 28,63 | -0,31% | 194.306,00 |
| 28.08.2024 | 28,65 | 29,07 | 28,59 | 28,72 | -0,31% | 184.343,00 |
| 27.08.2024 | 28,49 | 28,92 | 28,34 | 28,81 | 0,52% | 212.443,00 |
| 26.08.2024 | 28,66 | 28,98 | 28,36 | 28,66 | 1,02% | 127.970,00 |
| 23.08.2024 | 27,64 | 28,56 | 27,56 | 28,37 | 3,50% | 239.075,00 |
| 22.08.2024 | 28,05 | 28,07 | 27,28 | 27,41 | -2,28% | 222.401,00 |
| 21.08.2024 | 28,15 | 28,29 | 27,94 | 28,05 | -0,18% | 208.450,00 |
| 20.08.2024 | 28,07 | 28,29 | 27,81 | 28,10 | -0,46% | 185.167,00 |
| 19.08.2024 | 28,35 | 28,50 | 28,01 | 28,23 | 0,11% | 94.761,00 |
| 16.08.2024 | 28,73 | 28,73 | 28,01 | 28,20 | -2,05% | 128.768,00 |
| 15.08.2024 | 28,41 | 29,15 | 28,41 | 28,79 | 1,95% | 252.877,00 |
| 14.08.2024 | 27,75 | 28,38 | 27,50 | 28,24 | 1,73% | 135.315,00 |
| 13.08.2024 | 27,88 | 27,89 | 27,37 | 27,76 | 0,69% | 142.701,00 |
| 12.08.2024 | 27,66 | 27,70 | 27,20 | 27,57 | -0,33% | 120.470,00 |
| 09.08.2024 | 28,00 | 28,00 | 27,36 | 27,66 | -1,07% | 246.584,00 |
| 08.08.2024 | 27,52 | 28,18 | 27,47 | 27,96 | 2,23% | 230.791,00 |
| 07.08.2024 | 28,37 | 28,50 | 26,94 | 27,35 | -1,65% | 401.197,00 |
| 06.08.2024 | 26,93 | 28,12 | 26,79 | 27,81 | 3,38% | 235.924,00 |
| 05.08.2024 | 27,00 | 27,66 | 26,11 | 26,90 | -3,41% | 99.440,00 |
| 02.08.2024 | 27,51 | 27,90 | 27,12 | 27,85 | 0,43% | 460.340,00 |
| 01.08.2024 | 28,10 | 28,39 | 27,54 | 27,73 | -1,33% | 327.126,00 |
| 31.07.2024 | 28,16 | 28,40 | 27,74 | 28,11 | 2,05% | 344.917,00 |
| 30.07.2024 | 28,00 | 28,23 | 27,39 | 27,54 | -2,72% | 166.472,00 |
| 29.07.2024 | 28,64 | 28,66 | 28,08 | 28,31 | -0,49% | 81.703,00 |
| 26.07.2024 | 28,51 | 28,52 | 28,14 | 28,45 | 1,21% | 154.721,00 |
| 25.07.2024 | 28,42 | 28,47 | 27,84 | 28,11 | -1,40% | 138.941,00 |
| 24.07.2024 | 28,88 | 29,01 | 28,47 | 28,51 | -0,59% | 173.178,00 |
| 23.07.2024 | 29,33 | 29,34 | 28,61 | 28,68 | -0,52% | 165.491,00 |
| 22.07.2024 | 28,43 | 28,86 | 28,30 | 28,83 | 2,78% | 117.078,00 |
| 19.07.2024 | 28,37 | 28,49 | 28,04 | 28,05 | -2,16% | 196.315,00 |
| 18.07.2024 | 29,31 | 29,55 | 28,57 | 28,67 | -2,42% | 183.812,00 |
| 17.07.2024 | 30,24 | 30,31 | 29,29 | 29,38 | -3,20% | 216.839,00 |
| 16.07.2024 | 30,11 | 30,37 | 29,97 | 30,35 | 0,60% | 285.461,00 |
| 15.07.2024 | 30,71 | 30,71 | 29,77 | 30,17 | -3,30% | 132.784,00 |
| 12.07.2024 | 31,36 | 31,36 | 30,95 | 31,20 | 0,42% | 165.537,00 |
| 11.07.2024 | 30,93 | 31,16 | 30,78 | 31,07 | 2,00% | 152.955,00 |
| 10.07.2024 | 29,85 | 30,49 | 29,77 | 30,46 | 2,84% | 187.430,00 |
| 09.07.2024 | 29,01 | 29,81 | 29,01 | 29,62 | 1,82% | 161.868,00 |
| 08.07.2024 | 29,31 | 29,31 | 28,61 | 29,09 | 0,90% | 79.314,00 |
| 05.07.2024 | 28,88 | 29,30 | 28,81 | 28,83 | 0,42% | 143.854,00 |
| 03.07.2024 | 28,61 | 29,12 | 28,61 | 28,71 | 1,38% | 328.375,00 |
| 02.07.2024 | 27,88 | 28,49 | 27,84 | 28,32 | 2,09% | 235.621,00 |
| 01.07.2024 | 28,38 | 28,76 | 27,69 | 27,74 | -2,10% | 65.942,00 |
| 28.06.2024 | 29,85 | 29,85 | 28,10 | 28,34 | -4,66% | 349.623,00 |
| 27.06.2024 | 29,14 | 29,73 | 29,14 | 29,72 | 1,92% | 120.584,00 |
| 26.06.2024 | 29,33 | 29,49 | 29,00 | 29,16 | -1,22% | 109.588,00 |
| 25.06.2024 | 29,34 | 29,58 | 29,30 | 29,52 | 0,17% | 91.122,00 |
| 24.06.2024 | 29,22 | 29,67 | 29,19 | 29,47 | 1,59% | 176.976,00 |
| 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 |