Echtzeit-Aktienkurs Brookfield Renewable Corp
Bid:
Ask:
Aktienkurse zur Brookfield Renewable Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.04.2025 | 28,49 | 29,16 | 28,27 | 28,28 | -0,67% | 2.967.014,00 |
| 02.04.2025 | 28,11 | 28,55 | 27,68 | 28,47 | -0,45% | 1.260.281,00 |
| 01.04.2025 | 28,03 | 28,71 | 27,72 | 28,60 | 2,44% | 1.246.853,00 |
| 31.03.2025 | 27,60 | 28,17 | 27,46 | 27,92 | -0,14% | 1.393.501,00 |
| 28.03.2025 | 28,24 | 28,54 | 27,88 | 27,96 | -0,29% | 1.776.907,00 |
| 27.03.2025 | 28,08 | 28,30 | 27,70 | 28,04 | -0,04% | 1.185.311,00 |
| 26.03.2025 | 28,94 | 29,11 | 27,61 | 28,05 | -3,41% | 1.184.838,00 |
| 25.03.2025 | 29,21 | 29,24 | 28,72 | 29,04 | -0,17% | 907.446,00 |
| 24.03.2025 | 29,36 | 29,92 | 29,08 | 29,09 | -0,95% | 715.143,00 |
| 21.03.2025 | 29,08 | 29,40 | 28,99 | 29,37 | 0,24% | 839.372,00 |
| 20.03.2025 | 28,92 | 29,55 | 28,78 | 29,30 | 1,10% | 730.634,00 |
| 19.03.2025 | 28,61 | 29,13 | 28,40 | 28,98 | 0,91% | 802.529,00 |
| 18.03.2025 | 28,39 | 28,96 | 28,33 | 28,72 | 0,98% | 914.359,00 |
| 17.03.2025 | 28,30 | 28,70 | 28,21 | 28,44 | 0,78% | 786.006,00 |
| 14.03.2025 | 28,53 | 28,59 | 28,10 | 28,22 | -0,35% | 678.139,00 |
| 13.03.2025 | 29,00 | 29,41 | 28,30 | 28,32 | -2,11% | 1.094.572,00 |
| 12.03.2025 | 28,22 | 29,19 | 27,97 | 28,93 | 2,23% | 1.197.827,00 |
| 11.03.2025 | 28,60 | 29,09 | 27,79 | 28,30 | -1,08% | 1.208.096,00 |
| 10.03.2025 | 27,60 | 28,71 | 27,60 | 28,61 | 3,40% | 1.401.815,00 |
| 07.03.2025 | 26,91 | 27,77 | 26,77 | 27,67 | 2,63% | 739.529,00 |
| 06.03.2025 | 26,88 | 27,12 | 26,59 | 26,96 | -1,39% | 824.960,00 |
| 05.03.2025 | 26,69 | 27,48 | 26,58 | 27,34 | 2,44% | 739.046,00 |
| 04.03.2025 | 26,01 | 27,39 | 26,01 | 26,69 | 0,76% | 1.389.015,00 |
| 03.03.2025 | 27,79 | 27,87 | 26,41 | 26,49 | -4,88% | 1.292.196,00 |
| 28.02.2025 | 27,41 | 27,88 | 27,01 | 27,85 | 0,25% | 1.103.982,00 |
| 27.02.2025 | 28,44 | 28,70 | 27,77 | 27,78 | -2,90% | 665.944,00 |
| 26.02.2025 | 28,63 | 28,91 | 28,22 | 28,61 | 0,67% | 806.386,00 |
| 25.02.2025 | 27,99 | 28,47 | 27,65 | 28,42 | 1,50% | 832.321,00 |
| 24.02.2025 | 28,87 | 28,87 | 27,95 | 28,00 | -3,45% | 991.494,00 |
| 21.02.2025 | 29,40 | 29,57 | 28,86 | 29,00 | -1,23% | 736.767,00 |
| 20.02.2025 | 28,79 | 29,37 | 28,61 | 29,36 | 1,80% | 743.822,00 |
| 19.02.2025 | 28,44 | 28,91 | 28,26 | 28,84 | 1,73% | 847.837,00 |
| 18.02.2025 | 27,91 | 28,36 | 27,57 | 28,35 | 2,24% | 873.189,00 |
| 14.02.2025 | 27,61 | 28,13 | 27,43 | 27,73 | 0,87% | 1.676.969,00 |
| 13.02.2025 | 27,37 | 27,86 | 27,24 | 27,49 | 1,14% | 495.576,00 |
| 12.02.2025 | 26,02 | 27,24 | 26,02 | 27,18 | 2,18% | 681.158,00 |
| 11.02.2025 | 26,93 | 27,00 | 26,53 | 26,60 | -1,88% | 753.141,00 |
| 10.02.2025 | 27,32 | 27,34 | 26,72 | 27,11 | -0,91% | 1.012.309,00 |
| 07.02.2025 | 27,32 | 28,00 | 27,09 | 27,36 | 0,04% | 1.400.886,00 |
| 06.02.2025 | 27,19 | 27,38 | 26,71 | 27,35 | 0,89% | 1.065.737,00 |
| 05.02.2025 | 26,69 | 27,28 | 26,34 | 27,11 | 2,73% | 2.094.644,00 |
| 04.02.2025 | 25,89 | 26,80 | 25,77 | 26,39 | 1,89% | 1.086.867,00 |
| 03.02.2025 | 25,94 | 26,46 | 25,65 | 25,90 | -2,96% | 1.207.122,00 |
| 31.01.2025 | 26,44 | 27,44 | 25,82 | 26,69 | 4,63% | 1.653.081,00 |
| 30.01.2025 | 25,24 | 25,58 | 25,02 | 25,51 | 2,90% | 1.205.199,00 |
| 29.01.2025 | 24,75 | 25,15 | 24,55 | 24,79 | 0,77% | 1.033.945,00 |
| 28.01.2025 | 25,47 | 25,47 | 24,32 | 24,60 | -2,84% | 1.104.711,00 |
| 27.01.2025 | 25,35 | 25,50 | 24,58 | 25,32 | -0,98% | 1.423.768,00 |
| 24.01.2025 | 25,00 | 25,96 | 24,96 | 25,57 | 2,40% | 1.159.611,00 |
| 23.01.2025 | 24,55 | 25,54 | 24,36 | 24,97 | 1,42% | 2.661.949,00 |
| 22.01.2025 | 25,40 | 25,59 | 24,48 | 24,62 | -2,76% | 1.793.002,00 |
| 21.01.2025 | 25,55 | 25,56 | 24,79 | 25,32 | -0,12% | 1.350.440,00 |
| 17.01.2025 | 25,87 | 26,10 | 25,09 | 25,35 | -2,65% | 1.357.359,00 |
| 16.01.2025 | 25,49 | 26,47 | 25,30 | 26,04 | 2,00% | 1.105.170,00 |
| 15.01.2025 | 26,63 | 26,63 | 25,46 | 25,53 | -1,73% | 1.417.950,00 |
| 14.01.2025 | 26,78 | 26,81 | 25,94 | 25,98 | -2,00% | 856.173,00 |
| 13.01.2025 | 26,78 | 26,78 | 25,82 | 26,51 | -1,67% | 926.703,00 |
| 10.01.2025 | 27,00 | 27,15 | 26,07 | 26,96 | -2,25% | 1.285.709,00 |
| 08.01.2025 | 29,00 | 29,00 | 27,41 | 27,58 | -5,48% | 1.225.389,00 |
| 07.01.2025 | 29,16 | 29,53 | 28,92 | 29,18 | 0,59% | 763.727,00 |
| 06.01.2025 | 28,68 | 29,33 | 28,53 | 29,01 | 1,75% | 852.306,00 |
| 03.01.2025 | 28,25 | 28,65 | 27,96 | 28,51 | 1,64% | 624.775,00 |
| 02.01.2025 | 27,82 | 28,48 | 27,55 | 28,05 | 1,41% | 570.818,00 |
| 31.12.2024 | 28,12 | 28,43 | 27,62 | 27,66 | -1,46% | 918.206,00 |
| 30.12.2024 | 27,71 | 28,74 | 27,60 | 28,07 | -0,43% | 848.174,00 |
| 27.12.2024 | 28,27 | 28,49 | 28,02 | 28,19 | -0,70% | 755.902,00 |
| 26.12.2024 | 28,62 | 28,96 | 28,30 | 28,39 | -0,94% | 611.967,00 |
| 24.12.2024 | 28,44 | 28,87 | 28,28 | 28,66 | 0,63% | 293.849,00 |
| 23.12.2024 | 28,30 | 28,53 | 28,00 | 28,48 | 0,64% | 565.867,00 |
| 20.12.2024 | 27,55 | 28,41 | 27,38 | 28,30 | 2,24% | 784.877,00 |
| 19.12.2024 | 28,38 | 28,46 | 27,65 | 27,68 | -1,39% | 714.402,00 |
| 18.12.2024 | 29,17 | 29,39 | 28,06 | 28,07 | -4,10% | 659.693,00 |
| 17.12.2024 | 29,25 | 29,57 | 28,82 | 29,27 | -0,78% | 646.073,00 |
| 16.12.2024 | 29,66 | 29,93 | 29,30 | 29,50 | -0,84% | 574.671,00 |
| 13.12.2024 | 29,52 | 29,86 | 29,14 | 29,75 | 0,64% | 669.196,00 |
| 12.12.2024 | 30,63 | 31,08 | 29,37 | 29,56 | -1,10% | 967.992,00 |
| 11.12.2024 | 29,47 | 29,91 | 28,55 | 29,89 | 2,29% | 1.096.358,00 |
| 10.12.2024 | 29,58 | 29,67 | 29,08 | 29,22 | -1,81% | 1.168.888,00 |
| 09.12.2024 | 29,74 | 30,77 | 29,63 | 29,76 | 0,07% | 1.325.767,00 |
| 06.12.2024 | 30,70 | 30,80 | 29,63 | 29,74 | -2,68% | 1.315.943,00 |
| 05.12.2024 | 30,95 | 31,23 | 30,47 | 30,56 | -1,10% | 703.986,00 |
| 04.12.2024 | 31,55 | 31,81 | 30,54 | 30,90 | -2,49% | 756.193,00 |
| 03.12.2024 | 31,91 | 32,27 | 31,68 | 31,69 | -0,41% | 891.274,00 |
| 02.12.2024 | 31,83 | 32,03 | 31,53 | 31,82 | -0,31% | 732.854,00 |
| 29.11.2024 | 32,41 | 32,41 | 31,67 | 31,92 | -2,33% | 406.243,00 |
| 27.11.2024 | 31,97 | 33,10 | 31,83 | 32,68 | 2,57% | 1.120.443,00 |
| 26.11.2024 | 32,00 | 32,11 | 31,64 | 31,86 | -0,65% | 894.582,00 |
| 25.11.2024 | 31,17 | 32,21 | 30,91 | 32,07 | 4,50% | 987.971,00 |
| 22.11.2024 | 31,89 | 32,04 | 30,63 | 30,69 | -2,07% | 661.190,00 |
| 20.11.2024 | 30,81 | 31,35 | 30,63 | 31,34 | 1,95% | 1.165.827,00 |
| 19.11.2024 | 29,69 | 30,75 | 29,21 | 30,74 | 2,30% | 1.373.908,00 |
| 18.11.2024 | 30,00 | 30,51 | 29,70 | 30,05 | -0,13% | 926.641,00 |
| 15.11.2024 | 30,33 | 30,54 | 30,00 | 30,09 | -0,82% | 662.224,00 |
| 14.11.2024 | 30,05 | 30,61 | 29,98 | 30,34 | 1,37% | 682.352,00 |
| 13.11.2024 | 30,06 | 30,58 | 29,53 | 29,93 | 0,34% | 617.396,00 |
| 12.11.2024 | 30,27 | 30,74 | 29,58 | 29,83 | -2,48% | 741.287,00 |
| 11.11.2024 | 31,25 | 31,73 | 30,48 | 30,59 | -2,33% | 678.672,00 |
| 08.11.2024 | 30,91 | 32,06 | 30,64 | 31,32 | 1,03% | 694.075,00 |
| 07.11.2024 | 29,64 | 31,19 | 29,50 | 31,00 | 4,91% | 1.152.915,00 |
| 06.11.2024 | 30,45 | 30,69 | 28,68 | 29,55 | -7,22% | 1.854.927,00 |