Echtzeit-Aktienkurs Brookfield Renewable Corp
Bid:
Ask:
Aktienkurse zur Brookfield Renewable Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.07.2026 | 32,70 | 33,48 | 32,63 | 33,14 | 3,18% | 2.405.597,00 |
| 29.07.2026 | 32,46 | 32,60 | 31,82 | 32,12 | -1,29% | 1.748.360,00 |
| 28.07.2026 | 32,29 | 32,58 | 31,84 | 32,54 | -0,18% | 2.548.256,00 |
| 27.07.2026 | 33,61 | 33,82 | 32,22 | 32,60 | -2,77% | 1.817.606,00 |
| 24.07.2026 | 34,02 | 34,22 | 33,28 | 33,53 | -0,24% | 1.420.299,00 |
| 23.07.2026 | 32,60 | 33,63 | 32,10 | 33,61 | 2,63% | 4.348.923,00 |
| 22.07.2026 | 34,10 | 34,49 | 32,21 | 32,75 | -4,16% | 5.147.151,00 |
| 21.07.2026 | 33,80 | 34,20 | 33,60 | 34,17 | -0,15% | 981.811,00 |
| 20.07.2026 | 34,17 | 34,70 | 33,91 | 34,22 | 0,91% | 963.824,00 |
| 17.07.2026 | 34,21 | 34,21 | 33,66 | 33,91 | -0,50% | 1.370.228,00 |
| 16.07.2026 | 34,70 | 34,79 | 33,65 | 34,08 | -2,46% | 1.350.015,00 |
| 15.07.2026 | 34,79 | 35,45 | 34,79 | 34,94 | 1,19% | 1.109.771,00 |
| 14.07.2026 | 34,68 | 35,03 | 34,47 | 34,53 | 1,02% | 1.109.872,00 |
| 13.07.2026 | 34,58 | 35,13 | 34,18 | 34,18 | -2,54% | 1.293.718,00 |
| 10.07.2026 | 35,60 | 35,93 | 34,88 | 35,07 | -1,32% | 1.081.924,00 |
| 09.07.2026 | 36,26 | 36,35 | 35,54 | 35,54 | -1,06% | 901.845,00 |
| 08.07.2026 | 35,10 | 36,17 | 34,95 | 35,92 | 1,44% | 1.163.871,00 |
| 07.07.2026 | 36,29 | 36,65 | 35,38 | 35,41 | -3,30% | 1.394.452,00 |
| 06.07.2026 | 36,72 | 37,23 | 36,35 | 36,62 | 0,36% | 1.561.873,00 |
| 02.07.2026 | 36,92 | 37,85 | 35,84 | 36,49 | -0,71% | 1.219.967,00 |
| 01.07.2026 | 36,85 | 37,39 | 36,68 | 36,75 | -1,00% | 829.330,00 |
| 30.06.2026 | 37,17 | 37,43 | 36,46 | 37,12 | -0,30% | 994.180,00 |
| 29.06.2026 | 37,75 | 38,13 | 36,70 | 37,23 | -1,27% | 1.245.384,00 |
| 26.06.2026 | 37,41 | 38,35 | 37,24 | 37,71 | 0,24% | 1.348.867,00 |
| 25.06.2026 | 38,00 | 38,88 | 37,39 | 37,62 | -0,08% | 1.712.476,00 |
| 24.06.2026 | 38,04 | 38,20 | 37,33 | 37,65 | -0,66% | 2.211.513,00 |
| 23.06.2026 | 37,34 | 38,03 | 37,06 | 37,90 | -0,11% | 1.529.412,00 |
| 22.06.2026 | 37,60 | 38,28 | 36,93 | 37,94 | 1,39% | 1.625.026,00 |
| 18.06.2026 | 36,43 | 37,60 | 36,32 | 37,42 | 4,00% | 1.872.671,00 |
| 17.06.2026 | 36,17 | 37,10 | 35,92 | 35,98 | -0,91% | 1.106.532,00 |
| 16.06.2026 | 36,58 | 36,99 | 36,29 | 36,31 | -0,87% | 1.242.492,00 |
| 15.06.2026 | 36,94 | 37,10 | 36,09 | 36,63 | 0,38% | 1.759.492,00 |
| 12.06.2026 | 37,57 | 37,81 | 36,34 | 36,49 | -3,16% | 1.629.769,00 |
| 11.06.2026 | 37,83 | 38,02 | 37,34 | 37,68 | 0,51% | 1.035.591,00 |
| 10.06.2026 | 38,62 | 38,84 | 37,28 | 37,49 | -3,53% | 1.339.392,00 |
| 09.06.2026 | 38,63 | 39,17 | 38,10 | 38,86 | 0,75% | 1.221.596,00 |
| 08.06.2026 | 38,81 | 39,38 | 38,48 | 38,57 | -0,39% | 2.053.084,00 |
| 05.06.2026 | 38,28 | 39,13 | 38,08 | 38,72 | -0,28% | 1.571.145,00 |
| 04.06.2026 | 38,10 | 39,52 | 37,84 | 38,83 | 0,67% | 1.304.738,00 |
| 03.06.2026 | 39,21 | 40,54 | 38,57 | 38,57 | -2,03% | 2.211.018,00 |
| 02.06.2026 | 38,83 | 40,05 | 38,69 | 39,37 | 1,16% | 1.845.220,00 |
| 01.06.2026 | 39,24 | 39,87 | 38,89 | 38,92 | -2,65% | 1.570.614,00 |
| 29.05.2026 | 39,41 | 40,24 | 39,24 | 39,98 | 0,30% | 1.388.633,00 |
| 28.05.2026 | 39,10 | 40,28 | 38,83 | 39,86 | 1,76% | 1.475.996,00 |
| 27.05.2026 | 38,79 | 39,67 | 38,53 | 39,17 | 0,28% | 1.705.009,00 |
| 26.05.2026 | 37,88 | 39,33 | 37,87 | 39,06 | 4,16% | 1.032.548,00 |
| 22.05.2026 | 37,76 | 38,06 | 37,42 | 37,50 | -0,32% | 1.345.719,00 |
| 21.05.2026 | 37,10 | 37,81 | 36,82 | 37,62 | 1,84% | 1.108.341,00 |
| 20.05.2026 | 36,23 | 37,02 | 36,14 | 36,94 | 2,21% | 986.508,00 |
| 19.05.2026 | 35,99 | 36,58 | 35,64 | 36,14 | -0,61% | 1.373.533,00 |
| 18.05.2026 | 36,32 | 36,54 | 35,96 | 36,36 | 0,11% | 1.120.515,00 |
| 15.05.2026 | 35,91 | 36,58 | 35,55 | 36,32 | -0,68% | 966.881,00 |
| 14.05.2026 | 37,21 | 37,28 | 36,55 | 36,57 | -1,72% | 1.216.185,00 |
| 13.05.2026 | 36,79 | 37,62 | 36,19 | 37,21 | 0,76% | 1.481.827,00 |
| 12.05.2026 | 37,10 | 37,45 | 36,43 | 36,93 | -1,07% | 1.491.548,00 |
| 11.05.2026 | 36,77 | 37,51 | 36,67 | 37,33 | 1,77% | 1.197.082,00 |
| 08.05.2026 | 37,64 | 38,00 | 36,61 | 36,68 | -1,27% | 1.525.229,00 |
| 07.05.2026 | 37,48 | 37,70 | 36,85 | 37,15 | -0,67% | 1.281.889,00 |
| 06.05.2026 | 37,01 | 38,11 | 36,94 | 37,40 | 1,94% | 2.690.499,00 |
| 05.05.2026 | 35,65 | 36,90 | 35,65 | 36,69 | 3,32% | 2.604.170,00 |
| 04.05.2026 | 35,05 | 35,64 | 34,40 | 35,51 | 0,88% | 2.798.304,00 |
| 01.05.2026 | 36,36 | 36,38 | 34,88 | 35,20 | -2,92% | 3.222.605,00 |
| 30.04.2026 | 35,73 | 36,64 | 35,55 | 36,26 | 3,01% | 2.522.316,00 |
| 29.04.2026 | 40,38 | 40,38 | 34,52 | 35,20 | -12,52% | 5.766.096,00 |
| 28.04.2026 | 40,75 | 40,99 | 40,12 | 40,24 | -1,78% | 703.030,00 |
| 27.04.2026 | 41,49 | 41,76 | 40,79 | 40,97 | -0,58% | 1.016.820,00 |
| 24.04.2026 | 41,51 | 41,64 | 40,53 | 41,21 | 0,66% | 929.995,00 |
| 23.04.2026 | 40,40 | 41,29 | 40,40 | 40,94 | 2,25% | 785.377,00 |
| 22.04.2026 | 39,40 | 40,22 | 39,20 | 40,04 | 3,12% | 1.545.981,00 |
| 21.04.2026 | 42,15 | 42,39 | 38,81 | 38,83 | -8,14% | 2.051.321,00 |
| 20.04.2026 | 42,82 | 43,34 | 42,15 | 42,27 | -1,28% | 767.136,00 |
| 17.04.2026 | 43,77 | 43,92 | 42,57 | 42,82 | -1,81% | 829.435,00 |
| 16.04.2026 | 43,66 | 44,16 | 43,29 | 43,61 | -0,11% | 943.784,00 |
| 15.04.2026 | 42,50 | 43,70 | 42,38 | 43,66 | 2,66% | 738.596,00 |
| 14.04.2026 | 42,15 | 42,63 | 41,68 | 42,53 | 1,50% | 913.112,00 |
| 13.04.2026 | 42,44 | 42,90 | 41,71 | 41,90 | -1,55% | 901.318,00 |
| 10.04.2026 | 42,52 | 42,81 | 42,22 | 42,56 | 0,59% | 1.074.397,00 |
| 09.04.2026 | 43,00 | 43,37 | 42,17 | 42,31 | -1,38% | 1.067.938,00 |
| 08.04.2026 | 41,64 | 42,97 | 41,30 | 42,90 | 5,38% | 1.839.711,00 |
| 07.04.2026 | 40,84 | 41,21 | 40,52 | 40,71 | -1,36% | 1.147.747,00 |
| 06.04.2026 | 41,71 | 41,87 | 41,11 | 41,27 | -0,12% | 744.448,00 |
| 02.04.2026 | 40,22 | 41,50 | 39,56 | 41,32 | 2,25% | 957.656,00 |
| 01.04.2026 | 39,78 | 40,49 | 39,36 | 40,41 | 1,46% | 1.458.243,00 |
| 31.03.2026 | 39,13 | 40,02 | 38,75 | 39,83 | 2,18% | 2.089.715,00 |
| 30.03.2026 | 39,96 | 40,26 | 38,77 | 38,98 | -0,94% | 1.607.331,00 |
| 27.03.2026 | 39,30 | 39,84 | 38,91 | 39,35 | -0,13% | 1.782.188,00 |
| 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 |