Echtzeit-Aktienkurs Brookfield Asset Management Inc.
Bid:
Ask:
Aktienkurse zur Brookfield Asset Management Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.11.2024 | 54,00 | 57,36 | 53,40 | 54,77 | 2,97% | 3.618.573,00 |
| 01.11.2024 | 53,57 | 53,74 | 53,04 | 53,19 | 0,28% | 1.216.877,00 |
| 31.10.2024 | 53,67 | 53,67 | 52,29 | 53,04 | -1,41% | 1.164.762,00 |
| 30.10.2024 | 53,43 | 54,20 | 53,20 | 53,80 | 0,49% | 1.238.608,00 |
| 29.10.2024 | 53,19 | 53,73 | 52,89 | 53,54 | 0,30% | 1.374.560,00 |
| 28.10.2024 | 52,61 | 53,50 | 52,52 | 53,38 | 1,75% | 974.379,00 |
| 25.10.2024 | 52,71 | 53,02 | 52,19 | 52,46 | -0,10% | 867.153,00 |
| 24.10.2024 | 50,90 | 52,63 | 50,84 | 52,51 | 3,67% | 1.915.810,00 |
| 23.10.2024 | 50,05 | 50,68 | 50,01 | 50,65 | 0,40% | 1.270.505,00 |
| 22.10.2024 | 50,74 | 51,11 | 50,11 | 50,45 | -1,14% | 884.548,00 |
| 21.10.2024 | 51,48 | 51,73 | 50,92 | 51,03 | -1,01% | 769.856,00 |
| 18.10.2024 | 51,14 | 51,66 | 50,79 | 51,55 | 0,98% | 1.253.007,00 |
| 17.10.2024 | 50,35 | 51,40 | 50,26 | 51,05 | 1,53% | 1.751.841,00 |
| 16.10.2024 | 48,89 | 50,44 | 48,82 | 50,28 | 3,31% | 987.178,00 |
| 15.10.2024 | 49,16 | 49,30 | 48,38 | 48,67 | -0,94% | 809.016,00 |
| 14.10.2024 | 48,68 | 49,39 | 48,68 | 49,13 | 1,09% | 801.584,00 |
| 11.10.2024 | 48,00 | 48,97 | 47,90 | 48,60 | 1,63% | 655.268,00 |
| 10.10.2024 | 47,12 | 47,93 | 46,82 | 47,82 | 0,86% | 589.304,00 |
| 09.10.2024 | 47,02 | 47,47 | 46,80 | 47,41 | 0,81% | 510.438,00 |
| 08.10.2024 | 47,09 | 47,37 | 46,69 | 47,03 | -0,42% | 1.319.322,00 |
| 07.10.2024 | 47,80 | 47,84 | 46,81 | 47,23 | -1,15% | 572.092,00 |
| 04.10.2024 | 47,80 | 47,87 | 47,17 | 47,78 | 0,74% | 645.973,00 |
| 03.10.2024 | 47,52 | 47,64 | 46,91 | 47,43 | -0,69% | 532.345,00 |
| 02.10.2024 | 47,36 | 48,15 | 47,36 | 47,76 | 0,40% | 872.177,00 |
| 01.10.2024 | 47,36 | 47,84 | 46,87 | 47,57 | 0,59% | 1.209.881,00 |
| 30.09.2024 | 47,17 | 47,48 | 46,96 | 47,29 | 0,15% | 978.407,00 |
| 27.09.2024 | 47,30 | 47,60 | 47,04 | 47,22 | 0,25% | 554.826,00 |
| 26.09.2024 | 47,33 | 48,04 | 47,01 | 47,10 | 0,06% | 1.019.030,00 |
| 25.09.2024 | 47,29 | 47,38 | 47,00 | 47,07 | -0,32% | 785.598,00 |
| 24.09.2024 | 47,00 | 47,37 | 46,75 | 47,22 | 0,88% | 693.528,00 |
| 23.09.2024 | 47,03 | 47,14 | 46,45 | 46,81 | -0,09% | 870.457,00 |
| 20.09.2024 | 47,42 | 47,62 | 46,63 | 46,85 | -1,78% | 1.351.276,00 |
| 19.09.2024 | 46,60 | 47,74 | 46,43 | 47,70 | 4,44% | 1.224.194,00 |
| 18.09.2024 | 45,65 | 46,28 | 45,17 | 45,67 | 0,26% | 745.506,00 |
| 17.09.2024 | 45,41 | 45,75 | 45,18 | 45,55 | 0,73% | 644.012,00 |
| 16.09.2024 | 45,00 | 45,42 | 44,73 | 45,22 | 0,82% | 1.300.861,00 |
| 13.09.2024 | 45,00 | 45,24 | 44,44 | 44,85 | 0,34% | 1.606.517,00 |
| 12.09.2024 | 44,21 | 44,82 | 44,05 | 44,70 | 0,97% | 2.537.127,00 |
| 11.09.2024 | 42,63 | 44,34 | 42,45 | 44,27 | 3,63% | 1.524.219,00 |
| 10.09.2024 | 42,26 | 42,82 | 41,68 | 42,72 | 1,18% | 969.332,00 |
| 09.09.2024 | 41,40 | 42,62 | 41,20 | 42,22 | 3,43% | 2.463.214,00 |
| 06.09.2024 | 41,35 | 41,92 | 40,64 | 40,82 | -0,97% | 1.113.327,00 |
| 05.09.2024 | 40,61 | 41,68 | 40,44 | 41,22 | 1,95% | 1.529.118,00 |
| 04.09.2024 | 40,79 | 40,88 | 39,19 | 40,43 | -0,64% | 1.638.115,00 |
| 03.09.2024 | 40,42 | 40,95 | 40,20 | 40,69 | -0,17% | 1.650.713,00 |
| 30.08.2024 | 40,98 | 40,98 | 40,22 | 40,76 | -0,59% | 707.203,00 |
| 29.08.2024 | 41,29 | 41,48 | 40,91 | 41,00 | -0,27% | 1.273.495,00 |
| 28.08.2024 | 41,99 | 42,53 | 41,07 | 41,11 | -1,86% | 802.300,00 |
| 27.08.2024 | 41,35 | 42,03 | 41,35 | 41,89 | 0,46% | 1.455.932,00 |
| 26.08.2024 | 41,71 | 41,86 | 41,51 | 41,70 | 0,26% | 1.195.575,00 |
| 23.08.2024 | 40,42 | 41,62 | 40,29 | 41,59 | 3,77% | 614.794,00 |
| 22.08.2024 | 40,21 | 40,31 | 39,79 | 40,08 | -0,17% | 635.977,00 |
| 21.08.2024 | 40,14 | 40,22 | 39,76 | 40,15 | 0,60% | 658.922,00 |
| 20.08.2024 | 40,59 | 40,65 | 39,81 | 39,91 | -1,68% | 960.676,00 |
| 19.08.2024 | 40,94 | 41,03 | 40,39 | 40,59 | -0,76% | 825.375,00 |
| 16.08.2024 | 41,03 | 41,04 | 40,56 | 40,90 | -0,24% | 590.006,00 |
| 15.08.2024 | 41,40 | 41,40 | 40,73 | 41,00 | 0,47% | 924.217,00 |
| 14.08.2024 | 40,21 | 40,91 | 39,96 | 40,81 | 1,69% | 1.038.304,00 |
| 13.08.2024 | 39,54 | 40,16 | 39,29 | 40,13 | 2,58% | 1.256.991,00 |
| 12.08.2024 | 39,63 | 40,01 | 38,95 | 39,12 | -1,29% | 963.130,00 |
| 09.08.2024 | 39,74 | 39,90 | 39,29 | 39,63 | 0,00% | 977.648,00 |
| 08.08.2024 | 38,61 | 39,90 | 38,32 | 39,63 | 2,72% | 940.257,00 |
| 07.08.2024 | 40,48 | 40,48 | 38,18 | 38,58 | -3,91% | 2.612.781,00 |
| 06.08.2024 | 39,44 | 40,71 | 38,94 | 40,15 | 1,96% | 1.622.198,00 |
| 05.08.2024 | 38,71 | 40,06 | 38,36 | 39,38 | -3,39% | 999.278,00 |
| 02.08.2024 | 41,05 | 41,12 | 40,06 | 40,76 | -2,93% | 1.042.858,00 |
| 01.08.2024 | 43,61 | 43,77 | 41,71 | 41,99 | -3,76% | 887.347,00 |
| 31.07.2024 | 43,65 | 44,38 | 43,38 | 43,63 | 0,88% | 841.270,00 |
| 30.07.2024 | 42,41 | 43,42 | 42,39 | 43,25 | 2,46% | 1.226.079,00 |
| 29.07.2024 | 42,16 | 42,33 | 41,75 | 42,21 | 0,26% | 666.085,00 |
| 26.07.2024 | 42,02 | 42,40 | 41,77 | 42,10 | 1,54% | 633.641,00 |
| 25.07.2024 | 41,01 | 42,00 | 40,80 | 41,46 | 0,85% | 942.007,00 |
| 24.07.2024 | 41,90 | 41,91 | 41,05 | 41,11 | -2,40% | 727.173,00 |
| 23.07.2024 | 42,17 | 42,71 | 41,87 | 42,12 | -0,45% | 1.112.635,00 |
| 22.07.2024 | 41,47 | 42,38 | 41,24 | 42,31 | 2,94% | 604.504,00 |
| 19.07.2024 | 41,41 | 41,55 | 40,98 | 41,10 | -0,87% | 573.148,00 |
| 18.07.2024 | 41,23 | 41,96 | 41,23 | 41,46 | -0,31% | 1.270.121,00 |
| 17.07.2024 | 41,71 | 42,05 | 41,36 | 41,59 | -1,35% | 1.012.063,00 |
| 16.07.2024 | 41,36 | 42,39 | 41,31 | 42,16 | 2,03% | 985.995,00 |
| 15.07.2024 | 40,96 | 41,39 | 40,77 | 41,32 | 1,42% | 593.536,00 |
| 12.07.2024 | 40,40 | 41,14 | 40,40 | 40,74 | 1,34% | 606.799,00 |
| 11.07.2024 | 39,68 | 40,47 | 39,51 | 40,20 | 2,87% | 983.357,00 |
| 10.07.2024 | 37,85 | 39,12 | 37,85 | 39,08 | 3,17% | 696.234,00 |
| 09.07.2024 | 37,98 | 38,14 | 37,80 | 37,88 | -0,68% | 955.114,00 |
| 08.07.2024 | 38,52 | 38,68 | 37,97 | 38,14 | -0,83% | 725.491,00 |
| 05.07.2024 | 39,30 | 39,37 | 38,44 | 38,46 | -1,33% | 770.822,00 |
| 03.07.2024 | 38,34 | 39,21 | 38,34 | 38,98 | 1,91% | 403.541,00 |
| 02.07.2024 | 37,40 | 38,32 | 37,40 | 38,25 | 2,00% | 964.882,00 |
| 01.07.2024 | 38,42 | 38,65 | 37,47 | 37,50 | -1,45% | 661.721,00 |
| 28.06.2024 | 38,33 | 38,66 | 37,88 | 38,05 | -0,37% | 1.020.325,00 |
| 27.06.2024 | 37,98 | 38,41 | 37,87 | 38,19 | 0,55% | 870.763,00 |
| 26.06.2024 | 38,03 | 38,27 | 37,74 | 37,98 | -0,96% | 637.921,00 |
| 25.06.2024 | 38,25 | 38,44 | 37,80 | 38,35 | 0,18% | 778.704,00 |
| 24.06.2024 | 38,11 | 38,70 | 37,91 | 38,28 | 0,84% | 889.444,00 |
| 21.06.2024 | 37,84 | 38,17 | 37,33 | 37,96 | 0,16% | 2.162.185,00 |
| 20.06.2024 | 37,85 | 38,36 | 37,72 | 37,90 | -0,21% | 1.188.894,00 |
| 18.06.2024 | 38,10 | 38,33 | 37,69 | 37,98 | -0,45% | 1.235.416,00 |
| 17.06.2024 | 38,01 | 38,17 | 37,30 | 38,15 | 0,37% | 1.256.290,00 |
| 14.06.2024 | 37,71 | 38,21 | 37,48 | 38,01 | -0,63% | 1.053.534,00 |
| 13.06.2024 | 38,04 | 38,36 | 37,61 | 38,25 | -0,03% | 1.816.531,00 |