57,200€
0,70%
Echtzeit-Aktienkurs Brookfield Corp.
Bid:
Ask:
Aktienkurse zur Brookfield Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.09.2025 | 57,20 | 57,30 | 57,00 | 57,20 | 0,35% | 45,00 |
| 02.09.2025 | 55,90 | 57,10 | 55,10 | 57,00 | 1,42% | 1.500,00 |
| 01.09.2025 | 56,00 | 56,30 | 56,00 | 56,20 | 0,00% | 144,00 |
| 29.08.2025 | 56,40 | 56,80 | 55,80 | 56,20 | -0,18% | - |
| 28.08.2025 | 56,40 | 56,90 | 55,40 | 56,30 | 0,00% | - |
| 27.08.2025 | 56,40 | 57,50 | 55,50 | 56,30 | 0,00% | - |
| 26.08.2025 | 55,90 | 56,30 | 55,10 | 56,30 | 0,72% | - |
| 25.08.2025 | 56,30 | 56,30 | 55,30 | 55,90 | -0,71% | 600,00 |
| 22.08.2025 | 55,20 | 56,30 | 55,00 | 56,30 | 1,81% | - |
| 21.08.2025 | 55,00 | 55,30 | 54,40 | 55,30 | 0,73% | - |
| 20.08.2025 | 55,40 | 55,60 | 54,50 | 54,90 | -0,72% | 160,00 |
| 19.08.2025 | 55,70 | 56,10 | 55,10 | 55,30 | -0,72% | 800,00 |
| 18.08.2025 | 55,90 | 56,30 | 55,50 | 55,70 | -0,36% | 1.300,00 |
| 15.08.2025 | 56,50 | 56,50 | 55,60 | 55,90 | -0,71% | 200,00 |
| 14.08.2025 | 56,50 | 57,00 | 55,90 | 56,30 | -0,71% | - |
| 13.08.2025 | 56,10 | 56,70 | 55,80 | 56,70 | 1,07% | 630,00 |
| 12.08.2025 | 55,60 | 56,30 | 55,20 | 56,10 | 1,08% | - |
| 11.08.2025 | 55,60 | 56,50 | 55,30 | 55,50 | 0,00% | - |
| 08.08.2025 | 55,80 | 56,70 | 54,90 | 55,50 | -0,36% | 57,00 |
| 07.08.2025 | 58,20 | 59,10 | 55,50 | 55,70 | -3,80% | 200,00 |
| 06.08.2025 | 58,20 | 58,60 | 56,80 | 57,90 | -0,34% | 175,00 |
| 05.08.2025 | 58,00 | 58,50 | 56,80 | 58,10 | 0,87% | - |
| 04.08.2025 | 57,00 | 57,90 | 56,60 | 57,60 | 1,95% | - |
| 01.08.2025 | 58,50 | 59,10 | 55,70 | 56,50 | -3,75% | 20,00 |
| 31.07.2025 | 60,10 | 60,20 | 58,50 | 58,70 | -0,68% | 600,00 |
| 30.07.2025 | 58,80 | 60,20 | 57,60 | 59,10 | 0,68% | - |
| 29.07.2025 | 58,60 | 59,60 | 57,90 | 58,70 | 0,69% | - |
| 28.07.2025 | 58,00 | 58,70 | 57,70 | 58,30 | 1,39% | 14,00 |
| 25.07.2025 | 57,70 | 58,00 | 57,10 | 57,50 | 0,35% | 100,00 |
| 24.07.2025 | 57,90 | 58,50 | 57,10 | 57,30 | -0,52% | 648,00 |
| 23.07.2025 | 56,80 | 57,80 | 56,10 | 57,60 | 1,95% | 671,00 |
| 22.07.2025 | 56,80 | 57,10 | 55,90 | 56,50 | -0,35% | 120,00 |
| 21.07.2025 | 57,90 | 58,60 | 56,70 | 56,70 | -2,07% | - |
| 18.07.2025 | 59,10 | 59,50 | 57,90 | 57,90 | -1,36% | 84,00 |
| 17.07.2025 | 56,70 | 58,90 | 56,30 | 58,70 | 3,89% | 18,00 |
| 16.07.2025 | 54,40 | 56,50 | 54,10 | 56,50 | 3,67% | - |
| 15.07.2025 | 54,90 | 55,20 | 54,40 | 54,50 | -0,37% | - |
| 14.07.2025 | 53,80 | 54,80 | 53,00 | 54,70 | 1,11% | - |
| 11.07.2025 | 54,60 | 54,60 | 53,50 | 54,10 | -0,92% | - |
| 10.07.2025 | 53,20 | 54,70 | 53,10 | 54,60 | 2,25% | - |
| 09.07.2025 | 53,60 | 54,60 | 52,80 | 53,40 | -0,19% | - |
| 08.07.2025 | 53,60 | 54,90 | 53,50 | 53,50 | -0,37% | - |
| 07.07.2025 | 54,30 | 55,00 | 53,60 | 53,70 | -1,47% | 75,00 |
| 04.07.2025 | 54,30 | 54,70 | 54,10 | 54,50 | -0,37% | 600,00 |
| 03.07.2025 | 53,20 | 54,90 | 53,20 | 54,70 | 3,01% | 150,00 |
| 02.07.2025 | 52,80 | 53,10 | 51,70 | 53,10 | 0,95% | - |
| 01.07.2025 | 52,40 | 52,80 | 51,50 | 52,60 | 0,19% | 39,00 |
| 30.06.2025 | 52,90 | 53,10 | 52,10 | 52,50 | -0,38% | 2.840,00 |
| 27.06.2025 | 52,20 | 53,10 | 52,00 | 52,70 | 0,96% | 19,00 |
| 26.06.2025 | 51,60 | 52,30 | 51,10 | 52,20 | 0,97% | - |
| 25.06.2025 | 52,80 | 53,10 | 51,40 | 51,70 | -2,08% | - |
| 24.06.2025 | 51,80 | 52,90 | 50,80 | 52,80 | 2,52% | 120,00 |
| 23.06.2025 | 51,20 | 51,60 | 50,50 | 51,50 | 0,78% | 36,00 |
| 20.06.2025 | 51,70 | 52,10 | 50,80 | 51,10 | -0,78% | - |
| 19.06.2025 | 51,80 | 51,80 | 50,70 | 51,50 | -0,77% | 80,00 |
| 18.06.2025 | 50,20 | 52,10 | 49,85 | 51,90 | 2,77% | 100,00 |
| 17.06.2025 | 50,40 | 50,70 | 50,10 | 50,50 | -0,39% | 10,00 |
| 16.06.2025 | 50,05 | 51,10 | 50,05 | 50,70 | 1,20% | - |
| 13.06.2025 | 50,60 | 51,50 | 49,85 | 50,10 | -2,15% | - |
| 12.06.2025 | 51,20 | 51,30 | 50,40 | 51,20 | -0,58% | 158,00 |
| 11.06.2025 | 51,60 | 52,20 | 51,40 | 51,50 | -0,39% | - |
| 10.06.2025 | 51,50 | 51,70 | 51,10 | 51,70 | 0,78% | - |
| 09.06.2025 | 51,50 | 52,00 | 50,10 | 51,30 | -0,77% | - |
| 06.06.2025 | 51,00 | 52,00 | 50,15 | 51,70 | 1,97% | - |
| 05.06.2025 | 50,60 | 51,10 | 50,30 | 50,70 | 0,00% | - |
| 04.06.2025 | 51,20 | 51,30 | 50,70 | 50,70 | -0,78% | 200,00 |
| 03.06.2025 | 50,40 | 51,50 | 50,00 | 51,10 | 0,99% | 150,00 |
| 02.06.2025 | 50,30 | 50,70 | 49,35 | 50,60 | -0,59% | - |
| 30.05.2025 | 50,80 | 51,00 | 50,10 | 50,90 | 0,20% | - |
| 29.05.2025 | 52,40 | 52,40 | 50,30 | 50,80 | -0,59% | - |
| 28.05.2025 | 51,20 | 51,60 | 50,90 | 51,10 | -0,39% | - |
| 27.05.2025 | 50,40 | 51,40 | 50,40 | 51,30 | 1,18% | - |
| 26.05.2025 | 50,60 | 51,00 | 50,10 | 50,70 | 0,80% | 50,00 |
| 23.05.2025 | 50,50 | 50,70 | 49,50 | 50,30 | -0,79% | - |
| 22.05.2025 | 50,20 | 51,00 | 49,80 | 50,70 | 0,80% | - |
| 21.05.2025 | 51,80 | 52,00 | 50,30 | 50,30 | -3,82% | - |
| 20.05.2025 | 52,50 | 52,90 | 51,80 | 52,30 | -1,13% | - |
| 19.05.2025 | 53,00 | 53,20 | 52,00 | 52,90 | -1,31% | - |
| 16.05.2025 | 53,20 | 54,10 | 53,20 | 53,60 | 0,37% | - |
| 15.05.2025 | 52,90 | 53,60 | 52,30 | 53,40 | 0,19% | 40,00 |
| 14.05.2025 | 52,80 | 53,50 | 52,60 | 53,30 | 0,38% | - |
| 13.05.2025 | 52,80 | 53,70 | 52,40 | 53,10 | 0,38% | - |
| 12.05.2025 | 51,40 | 53,50 | 51,40 | 52,90 | 5,38% | 2.215,00 |
| 09.05.2025 | 51,40 | 51,50 | 50,05 | 50,20 | -2,14% | 60,00 |
| 08.05.2025 | 49,75 | 51,90 | 48,95 | 51,30 | 3,85% | 48,00 |
| 07.05.2025 | 48,25 | 49,45 | 48,05 | 49,40 | 3,02% | - |
| 06.05.2025 | 47,95 | 48,45 | 47,45 | 47,95 | -0,72% | - |
| 05.05.2025 | 48,60 | 49,10 | 48,00 | 48,30 | -1,53% | 1.110,00 |
| 02.05.2025 | 48,05 | 49,20 | 47,45 | 49,05 | 3,48% | - |
| 30.04.2025 | 47,15 | 47,60 | 46,00 | 47,40 | 0,53% | 150,00 |
| 29.04.2025 | 46,85 | 47,60 | 46,10 | 47,15 | 0,96% | - |
| 28.04.2025 | 46,65 | 47,65 | 46,10 | 46,70 | 0,00% | 20,00 |
| 25.04.2025 | 46,80 | 46,80 | 46,40 | 46,70 | 0,43% | 99,00 |
| 24.04.2025 | 44,50 | 46,50 | 44,50 | 46,50 | 3,56% | - |
| 23.04.2025 | 44,70 | 46,10 | 44,70 | 44,90 | 2,98% | 482,00 |
| 22.04.2025 | 42,20 | 43,60 | 42,20 | 43,60 | 0,00% | 224,00 |
| 17.04.2025 | 43,30 | 43,60 | 43,30 | 43,60 | 3,07% | - |
| 16.04.2025 | 42,30 | 42,90 | 42,30 | 42,30 | -2,76% | - |
| 15.04.2025 | 42,90 | 43,70 | 42,90 | 43,50 | 0,46% | 75,00 |
| 14.04.2025 | 43,40 | 43,40 | 43,00 | 43,30 | 0,70% | 198,00 |