31,540$
0,41%
Echtzeit-Aktienkurs Brookfield Business Corporation
Bid:
Ask:
Aktienkurse zur Brookfield Business Corporation Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.07.2025 | 31,28 | 31,65 | 31,15 | 31,54 | 0,41% | 19.507,00 |
| 01.07.2025 | 31,20 | 31,85 | 31,20 | 31,41 | 0,62% | 5.896,00 |
| 30.06.2025 | 30,94 | 31,45 | 30,68 | 31,22 | 1,92% | 35.029,00 |
| 27.06.2025 | 30,44 | 30,83 | 30,27 | 30,63 | 0,81% | 32.428,00 |
| 26.06.2025 | 30,25 | 30,43 | 30,20 | 30,38 | 1,40% | 13.799,00 |
| 25.06.2025 | 31,09 | 31,09 | 29,86 | 29,96 | -4,46% | 32.587,00 |
| 24.06.2025 | 30,14 | 31,39 | 30,14 | 31,36 | 4,08% | 19.110,00 |
| 23.06.2025 | 29,39 | 30,13 | 28,97 | 30,13 | 2,14% | 25.969,00 |
| 20.06.2025 | 28,39 | 29,50 | 28,23 | 29,50 | 4,83% | 54.537,00 |
| 18.06.2025 | 28,05 | 28,69 | 28,05 | 28,14 | 0,36% | 32.341,00 |
| 17.06.2025 | 28,01 | 28,25 | 27,98 | 28,04 | -0,10% | 38.034,00 |
| 16.06.2025 | 28,54 | 28,63 | 27,99 | 28,07 | -0,54% | 13.922,00 |
| 13.06.2025 | 27,77 | 28,30 | 27,77 | 28,22 | -0,74% | 53.943,00 |
| 12.06.2025 | 28,41 | 28,69 | 28,32 | 28,43 | -0,34% | 59.435,00 |
| 11.06.2025 | 28,81 | 28,86 | 28,34 | 28,53 | -1,19% | 32.320,00 |
| 10.06.2025 | 28,92 | 29,07 | 28,53 | 28,87 | -0,45% | 59.197,00 |
| 09.06.2025 | 29,54 | 29,58 | 29,00 | 29,00 | -2,29% | 30.575,00 |
| 06.06.2025 | 29,77 | 29,77 | 29,30 | 29,68 | 1,47% | 34.303,00 |
| 05.06.2025 | 28,97 | 29,26 | 28,70 | 29,25 | 1,00% | 43.277,00 |
| 04.06.2025 | 28,92 | 29,09 | 28,52 | 28,96 | 0,00% | 52.410,00 |
| 03.06.2025 | 28,12 | 28,99 | 28,10 | 28,96 | 3,10% | 36.699,00 |
| 02.06.2025 | 28,33 | 28,59 | 28,06 | 28,09 | -1,58% | 36.097,00 |
| 30.05.2025 | 28,18 | 28,77 | 28,18 | 28,54 | 0,18% | 15.793,00 |
| 29.05.2025 | 28,73 | 28,73 | 28,32 | 28,49 | -0,45% | 35.759,00 |
| 28.05.2025 | 28,41 | 28,64 | 28,26 | 28,62 | -0,35% | 21.283,00 |
| 27.05.2025 | 28,46 | 28,95 | 28,29 | 28,72 | 1,09% | 28.199,00 |
| 23.05.2025 | 28,06 | 28,85 | 27,64 | 28,41 | 0,46% | 46.968,00 |
| 22.05.2025 | 28,65 | 28,67 | 28,27 | 28,28 | -1,74% | 45.040,00 |
| 21.05.2025 | 28,78 | 29,12 | 28,50 | 28,78 | 0,17% | 45.662,00 |
| 20.05.2025 | 29,59 | 29,59 | 28,67 | 28,73 | -2,35% | 15.369,00 |
| 19.05.2025 | 29,45 | 29,48 | 29,05 | 29,42 | -0,30% | 2.469,00 |
| 16.05.2025 | 29,21 | 29,69 | 29,18 | 29,51 | 0,58% | 24.901,00 |
| 15.05.2025 | 28,97 | 29,63 | 28,71 | 29,34 | 2,02% | 22.305,00 |
| 14.05.2025 | 28,91 | 28,98 | 28,55 | 28,76 | -0,45% | 37.933,00 |
| 13.05.2025 | 29,92 | 30,00 | 28,88 | 28,89 | -2,39% | 57.361,00 |
| 12.05.2025 | 29,34 | 29,61 | 29,09 | 29,60 | 4,62% | 48.788,00 |
| 09.05.2025 | 28,14 | 28,73 | 27,94 | 28,29 | 2,00% | 32.016,00 |
| 08.05.2025 | 27,17 | 28,57 | 27,17 | 27,74 | 3,22% | 21.913,00 |
| 07.05.2025 | 26,93 | 27,14 | 26,58 | 26,87 | 2,56% | 48.659,00 |
| 06.05.2025 | 26,82 | 27,32 | 26,20 | 26,20 | -2,79% | 37.653,00 |
| 05.05.2025 | 27,24 | 27,63 | 26,92 | 26,95 | -0,85% | 18.478,00 |
| 02.05.2025 | 26,67 | 27,44 | 26,67 | 27,18 | 5,96% | 66.009,00 |
| 01.05.2025 | 26,26 | 26,55 | 25,65 | 25,65 | -1,87% | 24.331,00 |
| 30.04.2025 | 25,69 | 26,40 | 25,62 | 26,14 | -0,57% | 47.441,00 |
| 29.04.2025 | 25,72 | 26,48 | 25,52 | 26,29 | 2,58% | 22.393,00 |
| 28.04.2025 | 25,18 | 25,68 | 25,03 | 25,63 | 1,75% | 30.684,00 |
| 25.04.2025 | 25,04 | 25,33 | 24,89 | 25,19 | 0,08% | 43.018,00 |
| 24.04.2025 | 24,71 | 25,29 | 24,71 | 25,17 | 2,94% | 23.480,00 |
| 23.04.2025 | 25,44 | 25,55 | 24,45 | 24,45 | -0,41% | 114.617,00 |
| 22.04.2025 | 24,34 | 24,77 | 24,09 | 24,55 | 4,29% | 58.607,00 |
| 21.04.2025 | 23,59 | 23,67 | 23,40 | 23,54 | -1,59% | 18.789,00 |
| 17.04.2025 | 23,76 | 24,54 | 23,73 | 23,92 | 1,27% | 75.041,00 |
| 16.04.2025 | 24,26 | 24,27 | 23,32 | 23,62 | -1,95% | 47.206,00 |
| 15.04.2025 | 24,25 | 24,50 | 24,07 | 24,09 | 0,52% | 58.453,00 |
| 14.04.2025 | 23,87 | 24,29 | 23,67 | 23,97 | 1,38% | 39.314,00 |
| 11.04.2025 | 23,47 | 23,87 | 23,04 | 23,64 | 1,11% | 60.547,00 |
| 10.04.2025 | 23,77 | 24,00 | 22,82 | 23,38 | -4,42% | 103.785,00 |
| 09.04.2025 | 22,01 | 24,71 | 21,94 | 24,46 | 11,23% | 141.471,00 |
| 08.04.2025 | 23,64 | 24,08 | 21,53 | 21,99 | -3,97% | 166.535,00 |
| 07.04.2025 | 22,00 | 24,13 | 21,97 | 22,90 | -0,62% | 49.632,00 |
| 04.04.2025 | 24,62 | 24,62 | 22,98 | 23,04 | -9,81% | 131.643,00 |
| 03.04.2025 | 26,54 | 27,14 | 25,55 | 25,55 | -6,91% | 51.383,00 |
| 02.04.2025 | 26,87 | 27,50 | 26,60 | 27,44 | 2,31% | 13.838,00 |
| 01.04.2025 | 26,12 | 27,05 | 25,85 | 26,82 | 0,83% | 44.880,00 |
| 31.03.2025 | 26,54 | 27,13 | 26,54 | 26,60 | -1,61% | 26.764,00 |
| 28.03.2025 | 27,47 | 27,47 | 27,04 | 27,04 | -2,72% | 22.979,00 |
| 27.03.2025 | 27,37 | 27,92 | 27,37 | 27,79 | 0,60% | 29.408,00 |
| 26.03.2025 | 27,92 | 28,21 | 27,58 | 27,62 | -0,02% | 22.575,00 |
| 25.03.2025 | 27,88 | 28,13 | 27,63 | 27,63 | 0,00% | 42.624,00 |
| 24.03.2025 | 27,68 | 27,83 | 27,40 | 27,63 | 4,34% | 12.188,00 |
| 21.03.2025 | 26,45 | 26,70 | 26,33 | 26,48 | -0,38% | 22.543,00 |
| 20.03.2025 | 26,88 | 27,33 | 26,57 | 26,58 | -2,46% | 28.616,00 |
| 19.03.2025 | 26,46 | 27,56 | 26,43 | 27,25 | 3,81% | 34.055,00 |
| 18.03.2025 | 25,71 | 26,46 | 25,69 | 26,25 | 2,62% | 32.099,00 |
| 17.03.2025 | 25,59 | 25,91 | 25,37 | 25,58 | 1,07% | 42.008,00 |
| 14.03.2025 | 25,14 | 25,57 | 25,14 | 25,31 | 1,97% | 76.853,00 |
| 13.03.2025 | 25,20 | 25,52 | 24,69 | 24,82 | -0,60% | 42.587,00 |
| 12.03.2025 | 25,48 | 25,48 | 24,95 | 24,97 | -2,00% | 52.562,00 |
| 11.03.2025 | 25,89 | 26,36 | 24,88 | 25,48 | -1,66% | 109.215,00 |
| 10.03.2025 | 26,59 | 26,86 | 25,69 | 25,91 | -3,64% | 31.373,00 |
| 07.03.2025 | 27,21 | 27,21 | 26,44 | 26,89 | -1,21% | 68.864,00 |
| 06.03.2025 | 27,83 | 27,97 | 27,02 | 27,22 | -1,91% | 81.855,00 |
| 05.03.2025 | 27,78 | 28,37 | 27,48 | 27,75 | 1,65% | 57.917,00 |
| 04.03.2025 | 27,30 | 27,47 | 26,30 | 27,30 | 0,74% | 93.928,00 |
| 03.03.2025 | 27,95 | 28,16 | 26,88 | 27,10 | -1,60% | 23.098,00 |
| 28.02.2025 | 27,18 | 27,79 | 27,18 | 27,54 | 1,66% | 54.547,00 |
| 27.02.2025 | 27,89 | 27,89 | 27,04 | 27,09 | -1,13% | 34.552,00 |
| 26.02.2025 | 27,32 | 27,54 | 27,06 | 27,40 | 0,44% | 19.136,00 |
| 25.02.2025 | 27,04 | 27,93 | 26,91 | 27,28 | 2,29% | 73.341,00 |
| 24.02.2025 | 26,78 | 27,09 | 26,57 | 26,67 | 0,72% | 17.323,00 |
| 21.02.2025 | 26,86 | 27,18 | 26,43 | 26,48 | -1,55% | 38.234,00 |
| 20.02.2025 | 26,62 | 26,96 | 26,41 | 26,90 | 0,21% | 6.917,00 |
| 19.02.2025 | 26,60 | 27,11 | 26,60 | 26,84 | 0,37% | 10.387,00 |
| 18.02.2025 | 26,95 | 27,09 | 26,66 | 26,74 | 0,91% | 26.539,00 |
| 14.02.2025 | 26,71 | 26,81 | 26,41 | 26,50 | 2,24% | 8.664,00 |
| 13.02.2025 | 25,53 | 25,98 | 25,07 | 25,92 | 3,14% | 43.845,00 |
| 12.02.2025 | 25,05 | 25,49 | 25,05 | 25,13 | -1,18% | 11.447,00 |
| 11.02.2025 | 24,57 | 25,66 | 24,57 | 25,43 | 3,12% | 11.911,00 |
| 10.02.2025 | 24,18 | 24,84 | 24,18 | 24,66 | 1,69% | 2.975,00 |
| 07.02.2025 | 24,40 | 24,40 | 24,21 | 24,25 | -0,41% | 35.739,00 |