Echtzeit-Aktienkurs Brookfield Asset Management Inc.
Bid:
Ask:
Aktienkurse zur Brookfield Asset Management Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.04.2024 | 39,08 | 39,87 | 38,88 | 39,70 | 1,87% | 846.582,00 |
| 25.04.2024 | 38,53 | 39,17 | 38,03 | 38,97 | -0,54% | 1.216.385,00 |
| 24.04.2024 | 39,49 | 39,74 | 38,87 | 39,18 | -1,04% | 947.330,00 |
| 23.04.2024 | 39,19 | 39,84 | 38,96 | 39,59 | 1,38% | 1.397.475,00 |
| 22.04.2024 | 38,51 | 39,23 | 38,16 | 39,05 | 1,91% | 1.553.763,00 |
| 19.04.2024 | 38,41 | 38,82 | 38,12 | 38,32 | -0,26% | 1.847.641,00 |
| 18.04.2024 | 39,00 | 39,08 | 38,14 | 38,42 | -1,56% | 1.993.724,00 |
| 17.04.2024 | 38,77 | 39,29 | 38,56 | 39,03 | 1,51% | 3.517.106,00 |
| 16.04.2024 | 38,19 | 38,52 | 37,80 | 38,45 | -0,23% | 2.257.798,00 |
| 15.04.2024 | 39,66 | 39,73 | 38,38 | 38,54 | -2,13% | 1.257.439,00 |
| 12.04.2024 | 39,62 | 39,90 | 39,12 | 39,38 | -1,84% | 1.449.022,00 |
| 11.04.2024 | 40,65 | 40,65 | 39,39 | 40,12 | -0,59% | 974.525,00 |
| 10.04.2024 | 41,14 | 41,40 | 40,21 | 40,36 | -3,84% | 1.880.445,00 |
| 09.04.2024 | 41,59 | 41,99 | 40,95 | 41,97 | 1,45% | 718.967,00 |
| 08.04.2024 | 41,59 | 41,87 | 41,25 | 41,37 | 0,10% | 797.354,00 |
| 05.04.2024 | 40,80 | 41,64 | 40,79 | 41,33 | 0,85% | 1.771.449,00 |
| 04.04.2024 | 42,03 | 42,40 | 40,94 | 40,98 | -1,49% | 1.245.630,00 |
| 03.04.2024 | 41,07 | 41,72 | 40,92 | 41,60 | 1,39% | 1.127.699,00 |
| 02.04.2024 | 41,09 | 41,30 | 40,58 | 41,03 | -2,17% | 1.411.732,00 |
| 01.04.2024 | 41,92 | 42,01 | 41,49 | 41,94 | -0,19% | 1.244.206,00 |
| 28.03.2024 | 41,80 | 42,08 | 41,55 | 42,02 | 0,53% | 766.746,00 |
| 27.03.2024 | 41,90 | 41,90 | 41,04 | 41,80 | 0,82% | 831.965,00 |
| 26.03.2024 | 41,86 | 42,28 | 41,41 | 41,46 | -0,17% | 1.253.568,00 |
| 25.03.2024 | 42,29 | 42,50 | 41,53 | 41,53 | -1,94% | 1.046.195,00 |
| 22.03.2024 | 42,73 | 42,83 | 42,17 | 42,35 | -0,70% | 848.580,00 |
| 21.03.2024 | 42,20 | 43,00 | 41,96 | 42,65 | 2,13% | 1.326.053,00 |
| 20.03.2024 | 40,48 | 41,89 | 40,48 | 41,76 | 2,98% | 943.235,00 |
| 19.03.2024 | 40,20 | 40,80 | 40,13 | 40,55 | 0,00% | 959.537,00 |
| 18.03.2024 | 40,97 | 41,10 | 40,43 | 40,55 | -0,90% | 1.179.800,00 |
| 15.03.2024 | 40,93 | 41,37 | 40,52 | 40,92 | -0,63% | 1.145.844,00 |
| 14.03.2024 | 41,94 | 41,94 | 40,93 | 41,18 | -1,98% | 991.630,00 |
| 13.03.2024 | 42,35 | 42,71 | 41,99 | 42,01 | -0,43% | 652.237,00 |
| 12.03.2024 | 41,96 | 42,62 | 41,71 | 42,19 | 0,72% | 797.864,00 |
| 11.03.2024 | 41,90 | 42,00 | 41,27 | 41,89 | -0,40% | 548.116,00 |
| 08.03.2024 | 42,79 | 42,86 | 41,94 | 42,06 | -1,06% | 879.730,00 |
| 07.03.2024 | 42,64 | 42,82 | 42,29 | 42,51 | 0,76% | 812.674,00 |
| 06.03.2024 | 42,05 | 42,69 | 41,95 | 42,19 | 1,47% | 862.387,00 |
| 05.03.2024 | 41,50 | 41,85 | 41,27 | 41,58 | 0,14% | 617.162,00 |
| 04.03.2024 | 41,37 | 42,01 | 41,37 | 41,52 | -0,14% | 1.574.208,00 |
| 01.03.2024 | 40,84 | 41,85 | 40,84 | 41,58 | 2,04% | 1.290.327,00 |
| 29.02.2024 | 40,83 | 40,92 | 40,17 | 40,75 | 0,87% | 852.264,00 |
| 28.02.2024 | 40,37 | 40,75 | 40,04 | 40,40 | -1,34% | 859.214,00 |
| 27.02.2024 | 41,06 | 41,23 | 40,63 | 40,95 | -0,27% | 743.805,00 |
| 26.02.2024 | 41,19 | 41,53 | 41,00 | 41,06 | -0,27% | 549.764,00 |
| 23.02.2024 | 41,85 | 42,03 | 41,16 | 41,17 | -1,18% | 587.620,00 |
| 22.02.2024 | 40,93 | 41,95 | 40,93 | 41,66 | 2,69% | 868.902,00 |
| 21.02.2024 | 40,50 | 40,71 | 40,06 | 40,57 | -0,51% | 489.107,00 |
| 20.02.2024 | 40,48 | 40,91 | 40,44 | 40,78 | -0,12% | 702.571,00 |
| 16.02.2024 | 40,99 | 41,23 | 40,45 | 40,83 | -0,83% | 864.428,00 |
| 15.02.2024 | 40,36 | 41,22 | 40,32 | 41,17 | 2,41% | 737.159,00 |
| 14.02.2024 | 39,75 | 40,28 | 39,63 | 40,20 | 2,63% | 1.063.576,00 |
| 13.02.2024 | 39,60 | 39,60 | 38,71 | 39,17 | -3,52% | 1.253.387,00 |
| 12.02.2024 | 40,62 | 41,10 | 40,42 | 40,60 | 0,57% | 1.250.366,00 |
| 09.02.2024 | 39,93 | 40,41 | 39,40 | 40,37 | 0,98% | 1.405.920,00 |
| 08.02.2024 | 39,92 | 40,29 | 39,03 | 39,98 | 0,48% | 2.371.111,00 |
| 07.02.2024 | 40,17 | 40,37 | 38,32 | 39,79 | 0,23% | 2.449.844,00 |
| 06.02.2024 | 39,80 | 40,06 | 39,55 | 39,70 | 0,00% | 1.409.419,00 |
| 05.02.2024 | 39,94 | 40,02 | 39,23 | 39,70 | -1,42% | 2.473.886,00 |
| 02.02.2024 | 39,90 | 40,39 | 39,57 | 40,27 | -0,05% | 803.785,00 |
| 01.02.2024 | 40,03 | 40,59 | 39,14 | 40,29 | 0,25% | 1.409.849,00 |
| 31.01.2024 | 41,04 | 41,22 | 40,12 | 40,19 | -2,07% | 1.058.084,00 |
| 30.01.2024 | 41,11 | 41,17 | 40,72 | 41,04 | -0,02% | 672.552,00 |
| 29.01.2024 | 40,50 | 41,07 | 40,34 | 41,05 | 1,18% | 836.025,00 |
| 26.01.2024 | 40,36 | 40,80 | 40,12 | 40,57 | 0,77% | 1.886.666,00 |
| 25.01.2024 | 39,80 | 40,41 | 39,58 | 40,26 | 1,77% | 835.437,00 |
| 24.01.2024 | 39,62 | 39,88 | 39,45 | 39,56 | 0,84% | 1.319.292,00 |
| 23.01.2024 | 38,94 | 39,35 | 38,94 | 39,23 | 0,82% | 741.110,00 |
| 22.01.2024 | 39,34 | 39,48 | 38,75 | 38,91 | -0,33% | 897.472,00 |
| 19.01.2024 | 38,30 | 39,10 | 38,12 | 39,04 | 2,04% | 1.065.769,00 |
| 18.01.2024 | 38,15 | 38,44 | 37,65 | 38,26 | 1,11% | 1.297.622,00 |
| 17.01.2024 | 37,80 | 37,94 | 37,19 | 37,84 | -1,84% | 1.444.146,00 |
| 16.01.2024 | 38,32 | 38,75 | 38,14 | 38,55 | -0,87% | 974.375,00 |
| 12.01.2024 | 38,97 | 39,25 | 38,39 | 38,89 | 0,73% | 1.223.026,00 |
| 11.01.2024 | 39,13 | 39,28 | 37,94 | 38,61 | -1,73% | 1.304.976,00 |
| 10.01.2024 | 38,77 | 39,43 | 38,77 | 39,29 | 1,47% | 850.285,00 |
| 09.01.2024 | 38,72 | 38,83 | 38,48 | 38,72 | -0,31% | 838.186,00 |
| 08.01.2024 | 38,33 | 38,84 | 38,33 | 38,84 | 1,33% | 906.780,00 |
| 05.01.2024 | 38,15 | 38,90 | 38,15 | 38,33 | -0,36% | 1.241.753,00 |
| 04.01.2024 | 37,90 | 38,68 | 37,70 | 38,47 | 1,32% | 1.404.823,00 |
| 03.01.2024 | 38,14 | 38,31 | 37,78 | 37,97 | -2,21% | 1.051.887,00 |
| 02.01.2024 | 39,26 | 39,64 | 38,65 | 38,83 | -3,34% | 958.640,00 |
| 29.12.2023 | 40,17 | 40,44 | 39,84 | 40,17 | -0,37% | 590.893,00 |
| 28.12.2023 | 40,27 | 40,59 | 40,21 | 40,32 | -0,27% | 665.521,00 |
| 27.12.2023 | 40,22 | 40,85 | 39,92 | 40,43 | 0,87% | 2.118.528,00 |
| 26.12.2023 | 39,85 | 40,21 | 39,66 | 40,08 | 0,70% | 728.054,00 |
| 22.12.2023 | 39,47 | 40,01 | 39,47 | 39,80 | 1,04% | 1.962.744,00 |
| 21.12.2023 | 39,23 | 39,55 | 39,10 | 39,39 | 1,26% | 1.041.964,00 |
| 20.12.2023 | 38,95 | 39,75 | 38,90 | 38,90 | -0,56% | 2.091.445,00 |
| 19.12.2023 | 38,64 | 39,29 | 38,51 | 39,12 | 1,80% | 2.612.268,00 |
| 18.12.2023 | 38,62 | 38,72 | 38,11 | 38,43 | 1,18% | 1.980.585,00 |
| 15.12.2023 | 38,90 | 38,95 | 37,98 | 37,98 | -2,49% | 2.674.808,00 |
| 14.12.2023 | 38,21 | 39,21 | 38,00 | 38,95 | 3,84% | 5.343.528,00 |
| 13.12.2023 | 36,32 | 37,62 | 35,82 | 37,51 | 3,73% | 1.897.442,00 |
| 12.12.2023 | 35,98 | 36,23 | 35,89 | 36,16 | 0,50% | 1.178.243,00 |
| 11.12.2023 | 35,90 | 36,07 | 35,66 | 35,98 | 0,22% | 624.210,00 |
| 08.12.2023 | 36,00 | 36,30 | 35,66 | 35,90 | -0,39% | 1.305.127,00 |
| 07.12.2023 | 35,72 | 36,11 | 35,46 | 36,04 | 1,32% | 2.018.156,00 |
| 06.12.2023 | 35,52 | 36,04 | 35,47 | 35,57 | 1,17% | 875.595,00 |
| 05.12.2023 | 35,18 | 35,40 | 34,94 | 35,16 | -0,85% | 1.276.712,00 |
| 04.12.2023 | 35,57 | 36,01 | 35,15 | 35,46 | -1,66% | 1.241.919,00 |