Echtzeit-Aktienkurs Brookfield Renewable Corp
Bid:
Ask:
Aktienkurse zur Brookfield Renewable Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.03.2026 | 39,37 | 39,97 | 39,14 | 39,40 | -1,05% | 2.128.666,00 |
| 25.03.2026 | 40,11 | 40,19 | 39,48 | 39,82 | 1,25% | 1.053.317,00 |
| 24.03.2026 | 38,23 | 40,13 | 38,22 | 39,33 | 2,32% | 1.431.342,00 |
| 23.03.2026 | 37,38 | 38,51 | 37,04 | 38,44 | -0,36% | 2.742.151,00 |
| 20.03.2026 | 40,44 | 40,74 | 38,22 | 38,58 | -4,43% | 2.451.761,00 |
| 19.03.2026 | 39,65 | 40,56 | 39,44 | 40,37 | 0,37% | 1.612.059,00 |
| 18.03.2026 | 40,73 | 41,44 | 40,00 | 40,22 | -1,93% | 1.633.961,00 |
| 17.03.2026 | 41,03 | 41,66 | 40,48 | 41,01 | 1,26% | 904.798,00 |
| 16.03.2026 | 39,75 | 40,92 | 39,75 | 40,50 | 3,26% | 1.011.974,00 |
| 13.03.2026 | 40,72 | 42,09 | 38,89 | 39,22 | -3,49% | 2.266.048,00 |
| 12.03.2026 | 40,88 | 41,29 | 40,50 | 40,64 | -1,34% | 1.458.867,00 |
| 11.03.2026 | 41,16 | 41,62 | 40,64 | 41,19 | -0,17% | 1.394.029,00 |
| 10.03.2026 | 40,54 | 41,32 | 40,08 | 41,26 | 1,85% | 1.412.289,00 |
| 09.03.2026 | 39,80 | 40,72 | 39,25 | 40,51 | 1,02% | 1.558.371,00 |
| 06.03.2026 | 39,94 | 40,57 | 38,70 | 40,10 | -0,22% | 1.227.558,00 |
| 05.03.2026 | 40,48 | 40,79 | 39,80 | 40,19 | -1,69% | 1.213.214,00 |
| 04.03.2026 | 41,93 | 41,99 | 40,75 | 40,88 | -1,52% | 729.137,00 |
| 03.03.2026 | 41,84 | 42,02 | 40,38 | 41,51 | -3,78% | 1.494.558,00 |
| 02.03.2026 | 41,77 | 43,56 | 41,75 | 43,14 | 0,96% | 903.418,00 |
| 27.02.2026 | 43,46 | 44,30 | 42,10 | 42,73 | -2,97% | 1.174.797,00 |
| 26.02.2026 | 43,46 | 44,12 | 42,86 | 44,04 | 0,62% | 647.917,00 |
| 25.02.2026 | 43,56 | 44,08 | 43,16 | 43,77 | 0,71% | 873.436,00 |
| 24.02.2026 | 43,06 | 43,59 | 42,57 | 43,46 | 0,86% | 1.215.699,00 |
| 23.02.2026 | 42,93 | 43,85 | 42,85 | 43,09 | 0,61% | 723.994,00 |
| 20.02.2026 | 42,40 | 43,18 | 42,20 | 42,83 | 0,87% | 616.187,00 |
| 19.02.2026 | 42,96 | 43,24 | 42,05 | 42,46 | -1,09% | 822.762,00 |
| 18.02.2026 | 44,38 | 44,54 | 42,45 | 42,93 | -3,20% | 1.457.968,00 |
| 17.02.2026 | 44,28 | 45,18 | 43,78 | 44,35 | 1,16% | 1.693.013,00 |
| 13.02.2026 | 43,04 | 44,38 | 42,70 | 43,84 | 1,79% | 956.042,00 |
| 12.02.2026 | 43,49 | 44,20 | 42,67 | 43,07 | -0,42% | 939.897,00 |
| 11.02.2026 | 43,25 | 43,39 | 41,82 | 43,25 | 0,77% | 576.739,00 |
| 10.02.2026 | 43,10 | 43,15 | 42,58 | 42,92 | 0,09% | 646.860,00 |
| 09.02.2026 | 41,91 | 43,03 | 41,57 | 42,88 | 2,22% | 561.834,00 |
| 06.02.2026 | 41,41 | 42,24 | 41,28 | 41,95 | 2,92% | 723.426,00 |
| 05.02.2026 | 41,32 | 42,14 | 40,35 | 40,76 | -2,18% | 1.330.791,00 |
| 04.02.2026 | 42,66 | 42,66 | 41,00 | 41,67 | -0,81% | 1.014.127,00 |
| 03.02.2026 | 41,18 | 42,65 | 41,18 | 42,01 | 2,49% | 1.092.154,00 |
| 02.02.2026 | 42,09 | 42,22 | 40,55 | 40,99 | -1,56% | 1.276.757,00 |
| 30.01.2026 | 40,11 | 42,48 | 39,61 | 41,64 | 5,90% | 2.251.084,00 |
| 29.01.2026 | 40,50 | 40,82 | 39,24 | 39,32 | -3,22% | 1.186.688,00 |
| 28.01.2026 | 40,55 | 40,84 | 39,65 | 40,63 | 0,92% | 865.100,00 |
| 27.01.2026 | 39,47 | 40,66 | 39,18 | 40,26 | 2,39% | 912.199,00 |
| 26.01.2026 | 39,81 | 39,98 | 39,21 | 39,32 | -1,18% | 1.088.699,00 |
| 23.01.2026 | 39,63 | 40,06 | 39,11 | 39,79 | 1,04% | 956.089,00 |
| 22.01.2026 | 39,99 | 40,61 | 39,37 | 39,38 | 0,25% | 881.728,00 |
| 21.01.2026 | 38,91 | 39,30 | 38,59 | 39,28 | 1,95% | 531.841,00 |
| 20.01.2026 | 39,00 | 39,30 | 38,29 | 38,53 | -2,43% | 907.702,00 |
| 16.01.2026 | 38,65 | 39,78 | 38,50 | 39,49 | 1,80% | 1.017.136,00 |
| 15.01.2026 | 39,35 | 39,47 | 38,77 | 38,79 | 0,08% | 794.084,00 |
| 14.01.2026 | 39,30 | 39,62 | 38,73 | 38,76 | -1,30% | 961.104,00 |
| 13.01.2026 | 38,28 | 39,29 | 38,15 | 39,27 | 1,37% | 1.205.826,00 |
| 12.01.2026 | 38,01 | 38,90 | 38,01 | 38,74 | 1,92% | 962.834,00 |
| 09.01.2026 | 38,27 | 38,56 | 37,84 | 38,01 | 0,56% | 646.012,00 |
| 08.01.2026 | 38,80 | 39,37 | 37,73 | 37,80 | -2,65% | 737.019,00 |
| 07.01.2026 | 39,99 | 40,74 | 38,65 | 38,83 | -2,68% | 939.240,00 |
| 06.01.2026 | 39,83 | 40,10 | 39,21 | 39,90 | 0,55% | 939.999,00 |
| 05.01.2026 | 40,24 | 40,35 | 38,79 | 39,68 | -0,53% | 1.292.455,00 |
| 02.01.2026 | 38,80 | 40,03 | 38,66 | 39,89 | 4,04% | 818.113,00 |
| 31.12.2025 | 38,26 | 38,56 | 38,17 | 38,34 | 0,29% | 522.314,00 |
| 30.12.2025 | 38,93 | 39,21 | 38,21 | 38,23 | -1,85% | 859.189,00 |
| 29.12.2025 | 38,89 | 39,26 | 38,75 | 38,95 | -0,18% | 626.991,00 |
| 26.12.2025 | 39,01 | 39,17 | 38,80 | 39,02 | -0,28% | 661.954,00 |
| 24.12.2025 | 39,00 | 39,22 | 38,89 | 39,13 | 0,75% | 344.092,00 |
| 23.12.2025 | 38,74 | 39,05 | 38,56 | 38,84 | 0,34% | 863.652,00 |
| 22.12.2025 | 38,31 | 39,07 | 38,07 | 38,71 | 1,52% | 907.840,00 |
| 19.12.2025 | 37,75 | 38,32 | 37,75 | 38,13 | 1,36% | 1.414.203,00 |
| 18.12.2025 | 37,56 | 38,15 | 37,39 | 37,62 | 1,05% | 1.059.859,00 |
| 17.12.2025 | 38,94 | 39,10 | 36,81 | 37,23 | -4,07% | 1.234.985,00 |
| 16.12.2025 | 38,54 | 39,35 | 38,51 | 38,81 | 0,52% | 1.042.997,00 |
| 15.12.2025 | 38,86 | 38,93 | 38,55 | 38,61 | -0,36% | 638.159,00 |
| 12.12.2025 | 39,01 | 39,30 | 38,35 | 38,75 | -0,87% | 975.552,00 |
| 11.12.2025 | 39,52 | 39,82 | 38,96 | 39,09 | -0,86% | 816.083,00 |
| 10.12.2025 | 39,20 | 39,74 | 38,97 | 39,43 | 0,51% | 1.095.613,00 |
| 09.12.2025 | 39,32 | 39,80 | 39,09 | 39,23 | -0,13% | 682.478,00 |
| 08.12.2025 | 40,20 | 40,29 | 39,02 | 39,28 | -1,08% | 1.045.777,00 |
| 05.12.2025 | 40,30 | 40,65 | 39,63 | 39,71 | -0,87% | 690.013,00 |
| 04.12.2025 | 39,51 | 40,38 | 39,40 | 40,06 | 1,37% | 906.231,00 |
| 03.12.2025 | 40,42 | 40,56 | 39,18 | 39,52 | -2,20% | 935.510,00 |
| 02.12.2025 | 40,67 | 41,12 | 40,17 | 40,41 | -0,39% | 657.908,00 |
| 01.12.2025 | 41,05 | 41,37 | 40,31 | 40,57 | -2,22% | 904.937,00 |
| 28.11.2025 | 41,22 | 41,61 | 41,00 | 41,49 | 0,83% | 617.417,00 |
| 26.11.2025 | 41,93 | 41,96 | 41,15 | 41,15 | -0,89% | 999.177,00 |
| 25.11.2025 | 40,88 | 41,87 | 40,26 | 41,52 | 1,99% | 1.942.125,00 |
| 24.11.2025 | 41,57 | 41,74 | 40,17 | 40,71 | -1,33% | 2.127.081,00 |
| 21.11.2025 | 41,59 | 41,67 | 40,79 | 41,26 | -0,65% | 1.296.850,00 |
| 20.11.2025 | 42,50 | 43,01 | 41,41 | 41,53 | -1,07% | 1.343.469,00 |
| 19.11.2025 | 42,38 | 42,97 | 41,61 | 41,98 | -1,11% | 1.984.335,00 |
| 18.11.2025 | 42,42 | 42,99 | 41,82 | 42,45 | -0,33% | 1.018.628,00 |
| 17.11.2025 | 42,24 | 43,01 | 42,06 | 42,59 | 0,83% | 1.153.313,00 |
| 14.11.2025 | 41,00 | 42,29 | 40,62 | 42,24 | 0,76% | 1.081.134,00 |
| 13.11.2025 | 41,93 | 42,41 | 41,52 | 41,92 | -0,26% | 1.569.978,00 |
| 12.11.2025 | 42,66 | 42,70 | 41,70 | 42,03 | -1,34% | 984.119,00 |
| 11.11.2025 | 42,68 | 43,11 | 41,80 | 42,60 | -3,58% | 1.767.514,00 |
| 10.11.2025 | 44,97 | 45,10 | 44,02 | 44,18 | -0,56% | 850.601,00 |
| 07.11.2025 | 43,74 | 44,54 | 42,98 | 44,43 | 0,07% | 1.896.135,00 |
| 06.11.2025 | 43,41 | 44,41 | 42,87 | 44,40 | 3,47% | 1.643.289,00 |
| 05.11.2025 | 43,71 | 44,53 | 41,91 | 42,91 | -1,94% | 1.417.237,00 |
| 04.11.2025 | 43,15 | 44,26 | 42,97 | 43,76 | -0,55% | 1.551.379,00 |
| 03.11.2025 | 43,44 | 44,38 | 42,91 | 44,00 | 1,71% | 1.060.005,00 |
| 31.10.2025 | 42,30 | 43,68 | 41,93 | 43,26 | 2,56% | 2.110.853,00 |