Echtzeit-Aktienkurs Brookfield Renewable Corp
Bid:
Ask:
Aktienkurse zur Brookfield Renewable Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.05.2025 | 29,94 | 30,17 | 29,65 | 29,99 | 0,77% | 1.238.790,00 |
| 15.05.2025 | 29,36 | 29,81 | 29,07 | 29,76 | 1,57% | 742.390,00 |
| 14.05.2025 | 29,51 | 29,59 | 29,07 | 29,30 | -0,37% | 955.514,00 |
| 13.05.2025 | 29,00 | 29,54 | 28,94 | 29,41 | 1,73% | 1.170.045,00 |
| 12.05.2025 | 28,98 | 29,23 | 28,55 | 28,91 | 0,03% | 917.548,00 |
| 09.05.2025 | 28,43 | 28,97 | 28,38 | 28,90 | 2,34% | 794.501,00 |
| 08.05.2025 | 28,00 | 28,52 | 27,85 | 28,24 | 1,47% | 780.087,00 |
| 07.05.2025 | 27,62 | 28,29 | 27,47 | 27,83 | 0,61% | 792.557,00 |
| 06.05.2025 | 27,27 | 28,00 | 27,27 | 27,66 | 1,06% | 697.356,00 |
| 05.05.2025 | 28,43 | 28,59 | 27,30 | 27,37 | -3,05% | 738.703,00 |
| 02.05.2025 | 28,51 | 29,14 | 27,67 | 28,23 | -1,57% | 814.813,00 |
| 01.05.2025 | 28,78 | 29,18 | 28,57 | 28,68 | 0,77% | 967.893,00 |
| 30.04.2025 | 28,66 | 28,73 | 27,92 | 28,46 | -1,18% | 1.335.935,00 |
| 29.04.2025 | 28,82 | 29,18 | 28,63 | 28,80 | 0,10% | 795.040,00 |
| 28.04.2025 | 28,10 | 28,81 | 28,00 | 28,77 | 2,57% | 655.644,00 |
| 25.04.2025 | 27,86 | 28,08 | 27,67 | 28,05 | 0,86% | 514.518,00 |
| 24.04.2025 | 27,62 | 27,98 | 27,41 | 27,81 | 1,42% | 432.770,00 |
| 23.04.2025 | 28,00 | 28,33 | 27,30 | 27,42 | -0,44% | 724.024,00 |
| 22.04.2025 | 27,20 | 27,90 | 27,11 | 27,54 | 2,76% | 1.016.109,00 |
| 21.04.2025 | 26,92 | 27,07 | 26,35 | 26,80 | -1,33% | 1.011.112,00 |
| 17.04.2025 | 26,50 | 27,39 | 26,50 | 27,16 | 2,80% | 974.985,00 |
| 16.04.2025 | 26,44 | 26,93 | 26,17 | 26,42 | -1,12% | 1.097.688,00 |
| 15.04.2025 | 27,05 | 27,30 | 26,67 | 26,72 | -0,71% | 817.868,00 |
| 14.04.2025 | 26,78 | 27,35 | 26,66 | 26,91 | 2,01% | 1.274.054,00 |
| 11.04.2025 | 26,06 | 26,40 | 25,49 | 26,38 | 1,74% | 1.058.849,00 |
| 10.04.2025 | 26,03 | 26,20 | 25,21 | 25,93 | -2,59% | 1.139.790,00 |
| 09.04.2025 | 24,64 | 26,75 | 23,73 | 26,62 | 8,70% | 2.222.129,00 |
| 08.04.2025 | 26,28 | 26,28 | 24,31 | 24,49 | -4,00% | 1.934.539,00 |
| 07.04.2025 | 24,52 | 26,44 | 24,04 | 25,51 | -0,27% | 1.556.899,00 |
| 04.04.2025 | 27,92 | 28,02 | 25,55 | 25,58 | -9,55% | 1.599.718,00 |
| 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 |