Echtzeit-Aktienkurs Brookfield Renewable Corp
Bid:
Ask:
Aktienkurse zur Brookfield Renewable Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.08.2025 | 33,43 | 34,42 | 33,43 | 34,22 | 2,49% | 397.528,00 |
| 21.08.2025 | 33,33 | 33,57 | 33,24 | 33,39 | -0,12% | 532.128,00 |
| 20.08.2025 | 33,67 | 33,76 | 33,17 | 33,43 | -0,42% | 618.220,00 |
| 19.08.2025 | 33,84 | 33,84 | 33,48 | 33,57 | -0,47% | 689.636,00 |
| 18.08.2025 | 33,73 | 34,15 | 33,56 | 33,73 | 0,84% | 1.054.644,00 |
| 15.08.2025 | 32,91 | 33,76 | 32,76 | 33,45 | 1,43% | 723.995,00 |
| 14.08.2025 | 33,59 | 33,63 | 32,79 | 32,98 | -2,37% | 619.665,00 |
| 13.08.2025 | 33,47 | 33,82 | 33,36 | 33,78 | 1,14% | 719.529,00 |
| 12.08.2025 | 33,13 | 33,60 | 32,99 | 33,40 | 0,63% | 628.480,00 |
| 11.08.2025 | 33,72 | 33,73 | 33,04 | 33,19 | -2,12% | 1.114.193,00 |
| 08.08.2025 | 34,61 | 34,61 | 33,90 | 33,91 | -1,22% | 744.543,00 |
| 07.08.2025 | 34,38 | 34,63 | 34,11 | 34,33 | 0,91% | 800.730,00 |
| 06.08.2025 | 34,33 | 34,66 | 33,65 | 34,02 | -0,87% | 975.541,00 |
| 05.08.2025 | 34,48 | 34,79 | 33,93 | 34,32 | -0,23% | 894.091,00 |
| 04.08.2025 | 34,20 | 34,61 | 33,90 | 34,40 | 1,59% | 648.743,00 |
| 01.08.2025 | 36,05 | 36,53 | 33,84 | 33,86 | -7,56% | 1.348.340,00 |
| 31.07.2025 | 36,40 | 37,00 | 36,19 | 36,63 | 0,08% | 1.220.761,00 |
| 30.07.2025 | 36,51 | 36,93 | 36,27 | 36,60 | 0,47% | 851.729,00 |
| 29.07.2025 | 36,78 | 36,85 | 36,25 | 36,43 | -1,01% | 795.198,00 |
| 28.07.2025 | 36,45 | 36,91 | 36,05 | 36,80 | 0,96% | 696.044,00 |
| 25.07.2025 | 36,41 | 36,52 | 36,09 | 36,45 | -0,25% | 593.971,00 |
| 24.07.2025 | 36,50 | 36,96 | 36,34 | 36,54 | -1,11% | 662.317,00 |
| 23.07.2025 | 36,60 | 36,95 | 36,54 | 36,95 | 1,23% | 630.997,00 |
| 22.07.2025 | 36,29 | 36,51 | 35,86 | 36,50 | 1,22% | 806.216,00 |
| 21.07.2025 | 36,45 | 36,55 | 35,98 | 36,06 | -0,80% | 749.521,00 |
| 18.07.2025 | 35,59 | 36,45 | 35,40 | 36,35 | 2,97% | 1.350.458,00 |
| 17.07.2025 | 35,00 | 35,38 | 34,76 | 35,30 | 0,80% | 777.681,00 |
| 16.07.2025 | 35,55 | 35,55 | 34,46 | 35,02 | -0,82% | 851.854,00 |
| 15.07.2025 | 33,69 | 35,58 | 33,64 | 35,31 | 5,94% | 1.619.664,00 |
| 14.07.2025 | 32,93 | 33,35 | 32,73 | 33,33 | 1,52% | 917.094,00 |
| 11.07.2025 | 33,00 | 33,17 | 32,65 | 32,83 | -1,53% | 634.597,00 |
| 10.07.2025 | 33,50 | 33,69 | 32,88 | 33,34 | -0,80% | 1.128.810,00 |
| 09.07.2025 | 33,31 | 33,79 | 33,05 | 33,61 | 1,69% | 880.162,00 |
| 08.07.2025 | 33,83 | 33,83 | 32,76 | 33,05 | -2,39% | 759.610,00 |
| 07.07.2025 | 33,96 | 34,28 | 33,55 | 33,86 | -0,73% | 689.565,00 |
| 03.07.2025 | 33,11 | 34,22 | 33,11 | 34,11 | 2,71% | 1.201.208,00 |
| 02.07.2025 | 32,72 | 33,49 | 32,65 | 33,21 | 1,03% | 959.879,00 |
| 01.07.2025 | 32,86 | 33,25 | 32,71 | 32,87 | 0,27% | 843.723,00 |
| 30.06.2025 | 32,44 | 32,87 | 31,97 | 32,78 | -0,03% | 974.149,00 |
| 27.06.2025 | 32,40 | 32,87 | 32,35 | 32,79 | 0,52% | 1.215.808,00 |
| 26.06.2025 | 32,56 | 32,76 | 32,34 | 32,62 | 0,71% | 590.215,00 |
| 25.06.2025 | 32,59 | 32,90 | 31,91 | 32,39 | -0,83% | 686.745,00 |
| 24.06.2025 | 32,19 | 32,93 | 32,07 | 32,66 | 1,90% | 956.199,00 |
| 23.06.2025 | 31,40 | 32,28 | 31,35 | 32,05 | 2,01% | 1.573.445,00 |
| 20.06.2025 | 31,50 | 31,83 | 31,19 | 31,42 | -1,04% | 1.490.023,00 |
| 18.06.2025 | 31,85 | 32,00 | 31,63 | 31,75 | -0,28% | 986.090,00 |
| 17.06.2025 | 32,28 | 32,37 | 31,65 | 31,84 | -1,97% | 938.422,00 |
| 16.06.2025 | 32,37 | 32,79 | 32,23 | 32,48 | 0,59% | 833.926,00 |
| 13.06.2025 | 31,90 | 32,30 | 31,73 | 32,29 | 0,69% | 762.387,00 |
| 12.06.2025 | 31,82 | 32,18 | 31,80 | 32,07 | 0,47% | 631.121,00 |
| 11.06.2025 | 32,35 | 32,54 | 31,77 | 31,92 | -1,21% | 953.486,00 |
| 10.06.2025 | 32,02 | 32,33 | 31,88 | 32,31 | 1,51% | 1.159.833,00 |
| 09.06.2025 | 30,45 | 32,14 | 30,45 | 31,83 | 7,50% | 1.936.308,00 |
| 06.06.2025 | 29,59 | 29,97 | 29,37 | 29,61 | 0,14% | 687.011,00 |
| 05.06.2025 | 29,70 | 29,71 | 29,14 | 29,57 | 0,27% | 766.099,00 |
| 04.06.2025 | 30,60 | 30,65 | 29,33 | 29,49 | -3,41% | 1.253.377,00 |
| 03.06.2025 | 29,10 | 30,56 | 29,06 | 30,53 | 5,42% | 1.160.587,00 |
| 02.06.2025 | 29,35 | 29,41 | 28,77 | 28,96 | -1,46% | 1.056.285,00 |
| 30.05.2025 | 29,02 | 29,56 | 28,90 | 29,39 | 0,27% | 830.041,00 |
| 29.05.2025 | 29,83 | 30,00 | 29,28 | 29,31 | -1,25% | 660.989,00 |
| 28.05.2025 | 29,40 | 29,93 | 29,34 | 29,68 | 0,99% | 1.052.307,00 |
| 27.05.2025 | 29,27 | 29,58 | 28,85 | 29,39 | 1,77% | 981.407,00 |
| 23.05.2025 | 27,88 | 28,96 | 27,79 | 28,88 | 3,44% | 941.600,00 |
| 22.05.2025 | 28,85 | 29,03 | 27,72 | 27,92 | -4,42% | 1.086.111,00 |
| 21.05.2025 | 29,61 | 29,73 | 29,15 | 29,21 | -2,08% | 794.324,00 |
| 20.05.2025 | 30,13 | 30,38 | 29,66 | 29,83 | -1,36% | 772.293,00 |
| 19.05.2025 | 29,59 | 30,33 | 29,49 | 30,24 | 0,83% | 592.172,00 |
| 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 |