Echtzeit-Aktienkurs Brookfield Renewable Corp
Bid:
Ask:
Aktienkurse zur Brookfield Renewable Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 05.11.2024 | 30,98 | 31,92 | 30,94 | 31,85 | 2,15% | 598.758,00 |
| 04.11.2024 | 30,23 | 31,23 | 30,09 | 31,18 | 4,00% | 762.322,00 |
| 01.11.2024 | 30,63 | 30,78 | 29,75 | 29,98 | -1,96% | 785.452,00 |
| 31.10.2024 | 30,78 | 30,92 | 30,28 | 30,58 | -0,78% | 838.682,00 |
| 30.10.2024 | 31,15 | 31,44 | 30,61 | 30,82 | -0,58% | 778.112,00 |
| 29.10.2024 | 32,33 | 32,37 | 30,83 | 31,00 | -4,73% | 830.596,00 |
| 28.10.2024 | 33,67 | 33,84 | 32,54 | 32,54 | -2,40% | 718.025,00 |
| 25.10.2024 | 33,62 | 33,92 | 33,30 | 33,34 | -0,33% | 722.825,00 |
| 24.10.2024 | 33,80 | 34,26 | 33,11 | 33,45 | -2,51% | 1.190.317,00 |
| 23.10.2024 | 33,98 | 35,14 | 33,96 | 34,31 | 0,06% | 2.222.963,00 |
| 22.10.2024 | 34,61 | 34,80 | 33,71 | 34,29 | -1,58% | 2.150.282,00 |
| 21.10.2024 | 33,18 | 35,09 | 33,17 | 34,84 | 4,91% | 2.962.623,00 |
| 18.10.2024 | 32,48 | 33,32 | 32,35 | 33,21 | 2,25% | 873.564,00 |
| 17.10.2024 | 32,59 | 32,83 | 31,97 | 32,48 | -0,79% | 1.392.505,00 |
| 16.10.2024 | 30,18 | 32,85 | 30,01 | 32,74 | 9,68% | 2.187.445,00 |
| 15.10.2024 | 30,52 | 30,52 | 29,77 | 29,85 | -1,35% | 509.355,00 |
| 14.10.2024 | 29,90 | 30,37 | 29,66 | 30,26 | 0,77% | 416.849,00 |
| 11.10.2024 | 29,52 | 30,03 | 29,52 | 30,03 | 1,32% | 555.652,00 |
| 10.10.2024 | 30,24 | 30,39 | 29,51 | 29,64 | -2,37% | 575.683,00 |
| 09.10.2024 | 30,47 | 30,79 | 30,17 | 30,36 | -0,75% | 729.499,00 |
| 08.10.2024 | 31,13 | 31,14 | 30,43 | 30,59 | -1,83% | 609.797,00 |
| 07.10.2024 | 31,93 | 32,09 | 31,00 | 31,16 | -2,38% | 621.222,00 |
| 04.10.2024 | 31,71 | 32,04 | 31,12 | 31,92 | 0,98% | 665.024,00 |
| 03.10.2024 | 32,14 | 32,14 | 31,45 | 31,61 | -1,83% | 1.094.761,00 |
| 02.10.2024 | 32,61 | 32,75 | 32,05 | 32,20 | -1,62% | 762.608,00 |
| 01.10.2024 | 32,51 | 32,88 | 32,22 | 32,73 | 0,21% | 715.846,00 |
| 30.09.2024 | 33,00 | 33,17 | 32,43 | 32,66 | -0,70% | 961.802,00 |
| 27.09.2024 | 32,43 | 33,03 | 32,32 | 32,89 | 2,37% | 899.824,00 |
| 26.09.2024 | 32,17 | 32,44 | 31,99 | 32,13 | 0,82% | 910.515,00 |
| 25.09.2024 | 31,77 | 32,36 | 31,59 | 31,87 | 0,79% | 909.212,00 |
| 24.09.2024 | 31,40 | 31,75 | 31,09 | 31,62 | 1,90% | 896.603,00 |
| 23.09.2024 | 30,50 | 31,17 | 30,43 | 31,03 | 2,17% | 1.160.853,00 |
| 20.09.2024 | 30,24 | 30,56 | 30,14 | 30,37 | 0,70% | 1.325.324,00 |
| 19.09.2024 | 30,55 | 30,69 | 29,88 | 30,16 | -0,10% | 1.008.491,00 |
| 18.09.2024 | 30,18 | 30,74 | 30,15 | 30,19 | 0,00% | 771.019,00 |
| 17.09.2024 | 30,50 | 30,73 | 30,01 | 30,19 | -0,59% | 579.587,00 |
| 16.09.2024 | 30,16 | 30,38 | 29,54 | 30,37 | 1,23% | 734.863,00 |
| 13.09.2024 | 30,29 | 30,39 | 29,68 | 30,00 | -0,23% | 592.408,00 |
| 12.09.2024 | 29,29 | 30,18 | 29,17 | 30,07 | 3,44% | 740.717,00 |
| 11.09.2024 | 28,35 | 29,15 | 28,16 | 29,07 | 3,42% | 1.050.409,00 |
| 10.09.2024 | 27,27 | 28,15 | 27,19 | 28,11 | 3,04% | 889.548,00 |
| 09.09.2024 | 27,66 | 27,80 | 26,72 | 27,28 | -1,41% | 1.436.884,00 |
| 06.09.2024 | 28,53 | 28,56 | 27,45 | 27,67 | -2,88% | 539.196,00 |
| 05.09.2024 | 28,83 | 29,04 | 28,27 | 28,49 | -0,11% | 688.211,00 |
| 04.09.2024 | 27,58 | 28,78 | 27,50 | 28,52 | 3,07% | 812.377,00 |