43,830€
2,17%
Echtzeit-Aktienkurs Brookfield Asset Management Ltd.
Bid:
Ask:
Aktienkurse zur Brookfield Asset Management Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.03.2025 | 42,94 | 43,95 | 42,73 | 43,81 | 1,69% | - |
| 11.03.2025 | 43,27 | 43,87 | 42,50 | 43,08 | -1,97% | - |
| 10.03.2025 | 44,70 | 44,95 | 42,50 | 43,94 | -1,92% | - |
| 07.03.2025 | 46,52 | 46,63 | 43,61 | 44,80 | -3,89% | - |
| 06.03.2025 | 49,96 | 49,98 | 46,18 | 46,62 | -6,78% | 450,00 |
| 05.03.2025 | 49,30 | 50,17 | 48,71 | 50,01 | 1,07% | - |
| 04.03.2025 | 52,98 | 52,98 | 49,43 | 49,48 | -6,39% | 328,00 |
| 03.03.2025 | 54,38 | 54,94 | 52,37 | 52,85 | -2,65% | - |
| 28.02.2025 | 54,04 | 54,29 | 53,04 | 54,29 | 0,52% | - |
| 27.02.2025 | 54,93 | 56,32 | 53,94 | 54,01 | -1,33% | - |
| 26.02.2025 | 54,08 | 55,30 | 53,90 | 54,74 | 1,33% | - |
| 25.02.2025 | 55,46 | 55,52 | 52,87 | 54,02 | -2,70% | - |
| 24.02.2025 | 55,67 | 56,33 | 54,57 | 55,52 | -0,80% | - |
| 21.02.2025 | 57,48 | 58,00 | 55,63 | 55,97 | -2,47% | - |
| 20.02.2025 | 58,10 | 58,70 | 56,79 | 57,39 | -1,43% | - |
| 19.02.2025 | 58,12 | 58,69 | 57,07 | 58,22 | 0,10% | - |
| 18.02.2025 | 57,41 | 58,16 | 57,30 | 58,16 | 2,02% | 1.376,00 |
| 17.02.2025 | 56,97 | 57,29 | 56,75 | 57,01 | -0,07% | - |
| 14.02.2025 | 55,12 | 57,05 | 54,80 | 57,05 | 4,22% | - |
| 13.02.2025 | 52,93 | 55,28 | 52,78 | 54,74 | 3,19% | - |
| 12.02.2025 | 53,72 | 54,06 | 52,55 | 53,05 | -1,25% | - |
| 11.02.2025 | 55,77 | 55,98 | 53,47 | 53,72 | -3,87% | - |
| 10.02.2025 | 56,25 | 56,80 | 55,46 | 55,88 | -0,37% | - |
| 07.02.2025 | 55,73 | 56,63 | 55,39 | 56,09 | 0,70% | 70,00 |
| 06.02.2025 | 55,65 | 56,47 | 55,31 | 55,70 | 0,41% | - |
| 05.02.2025 | 54,78 | 55,52 | 54,03 | 55,47 | 0,78% | - |
| 04.02.2025 | 56,43 | 56,64 | 55,04 | 55,04 | -2,82% | - |
| 03.02.2025 | 58,40 | 58,51 | 55,64 | 56,64 | -1,80% | - |
| 31.01.2025 | 58,50 | 59,01 | 57,47 | 57,68 | -1,23% | - |
| 30.01.2025 | 59,00 | 60,03 | 58,20 | 58,40 | -0,85% | - |
| 29.01.2025 | 58,52 | 59,04 | 58,37 | 58,90 | 0,58% | - |
| 28.01.2025 | 56,86 | 58,69 | 56,44 | 58,56 | 3,37% | - |
| 27.01.2025 | 57,24 | 57,29 | 55,39 | 56,65 | -0,79% | 200,00 |
| 24.01.2025 | 55,72 | 57,25 | 55,17 | 57,10 | 1,98% | - |
| 23.01.2025 | 54,86 | 55,99 | 54,48 | 55,99 | 2,12% | - |
| 22.01.2025 | 54,40 | 54,93 | 54,23 | 54,83 | 0,51% | - |
| 21.01.2025 | 53,79 | 54,68 | 53,73 | 54,55 | 1,68% | - |
| 20.01.2025 | 53,92 | 54,45 | 53,16 | 53,65 | -0,83% | - |
| 17.01.2025 | 53,30 | 54,26 | 53,30 | 54,10 | 1,20% | - |
| 16.01.2025 | 52,68 | 53,56 | 52,33 | 53,46 | 1,65% | - |
| 15.01.2025 | 51,41 | 53,07 | 51,16 | 52,59 | 2,24% | - |
| 14.01.2025 | 50,72 | 51,51 | 50,11 | 51,44 | 1,24% | - |
| 13.01.2025 | 50,89 | 51,10 | 49,44 | 50,81 | -0,04% | - |
| 10.01.2025 | 53,81 | 54,51 | 50,83 | 50,83 | -5,45% | - |
| 09.01.2025 | 54,00 | 54,29 | 53,54 | 53,76 | -0,44% | - |
| 08.01.2025 | 52,21 | 54,07 | 52,21 | 54,00 | 3,49% | - |
| 07.01.2025 | 52,67 | 54,04 | 51,61 | 52,18 | -1,19% | - |
| 06.01.2025 | 53,01 | 53,92 | 51,93 | 52,81 | -0,51% | 141,00 |
| 03.01.2025 | 52,97 | 53,60 | 52,63 | 53,08 | 0,17% | - |
| 02.01.2025 | 52,39 | 53,47 | 52,33 | 52,99 | 1,40% | - |
| 30.12.2024 | 52,23 | 52,40 | 52,13 | 52,26 | -0,38% | - |
| 27.12.2024 | 53,13 | 53,14 | 52,01 | 52,46 | -0,29% | 1.500,00 |
| 23.12.2024 | 52,29 | 52,68 | 51,71 | 52,61 | 0,80% | - |
| 20.12.2024 | 52,25 | 52,64 | 50,99 | 52,19 | -0,19% | - |
| 19.12.2024 | 51,87 | 53,37 | 51,40 | 52,29 | 0,77% | - |
| 18.12.2024 | 54,88 | 55,37 | 51,89 | 51,89 | -5,96% | - |
| 17.12.2024 | 55,79 | 56,12 | 54,79 | 55,18 | -1,22% | - |
| 16.12.2024 | 54,66 | 56,12 | 54,48 | 55,86 | 2,10% | - |
| 13.12.2024 | 55,23 | 55,32 | 54,52 | 54,71 | -0,92% | - |
| 12.12.2024 | 56,07 | 56,33 | 55,04 | 55,22 | -1,94% | 125,00 |
| 11.12.2024 | 54,38 | 56,69 | 54,38 | 56,31 | 3,55% | - |
| 10.12.2024 | 54,34 | 55,04 | 54,20 | 54,38 | 0,07% | - |
| 09.12.2024 | 54,51 | 55,26 | 54,10 | 54,34 | -0,07% | 10,00 |
| 06.12.2024 | 54,62 | 55,25 | 54,21 | 54,38 | -0,37% | - |
| 05.12.2024 | 54,60 | 54,97 | 53,80 | 54,58 | -0,49% | - |
| 04.12.2024 | 54,62 | 55,67 | 54,36 | 54,85 | 0,53% | - |
| 03.12.2024 | 54,10 | 55,03 | 54,10 | 54,56 | 0,29% | - |
| 02.12.2024 | 54,20 | 55,38 | 53,77 | 54,40 | 0,35% | - |
| 29.11.2024 | 54,13 | 54,56 | 53,93 | 54,21 | -0,61% | - |
| 28.11.2024 | 54,10 | 54,85 | 54,10 | 54,54 | 0,63% | - |
| 27.11.2024 | 55,19 | 55,22 | 53,76 | 54,20 | -1,79% | - |
| 26.11.2024 | 53,54 | 55,45 | 52,79 | 55,19 | 3,22% | 500,00 |
| 25.11.2024 | 52,87 | 54,10 | 52,66 | 53,47 | 0,47% | - |
| 22.11.2024 | 53,11 | 53,80 | 53,00 | 53,22 | 0,32% | - |
| 21.11.2024 | 52,15 | 53,21 | 51,96 | 53,05 | 1,65% | - |
| 20.11.2024 | 52,80 | 52,95 | 51,80 | 52,19 | -0,70% | - |
| 19.11.2024 | 52,37 | 52,62 | 51,08 | 52,56 | 0,29% | - |
| 18.11.2024 | 52,94 | 52,94 | 51,80 | 52,41 | -1,15% | - |
| 15.11.2024 | 52,92 | 53,36 | 52,78 | 53,02 | -0,53% | - |
| 14.11.2024 | 53,57 | 54,26 | 53,10 | 53,30 | -0,49% | - |
| 13.11.2024 | 53,46 | 54,04 | 53,36 | 53,56 | 0,00% | - |
| 12.11.2024 | 54,32 | 54,77 | 53,41 | 53,56 | -1,29% | 40,00 |
| 11.11.2024 | 52,55 | 54,41 | 52,55 | 54,26 | 3,08% | 232,00 |
| 08.11.2024 | 51,64 | 52,66 | 51,64 | 52,64 | 1,76% | - |
| 07.11.2024 | 53,09 | 53,12 | 51,51 | 51,73 | -2,49% | - |
| 06.11.2024 | 52,67 | 54,02 | 52,01 | 53,05 | 5,17% | - |
| 05.11.2024 | 50,40 | 52,15 | 50,21 | 50,44 | 0,26% | - |
| 04.11.2024 | 48,82 | 52,62 | 48,73 | 50,31 | 8,78% | 1.750,00 |
| 01.11.2024 | 48,80 | 49,39 | 46,25 | 46,25 | -2,29% | - |
| 31.10.2024 | 49,59 | 49,59 | 47,33 | 47,34 | -2,64% | - |
| 30.10.2024 | 49,50 | 49,93 | 48,61 | 48,62 | -1,72% | - |
| 29.10.2024 | 49,40 | 49,78 | 48,94 | 49,47 | -9,14% | - |
| 28.10.2024 | 48,56 | 54,45 | 48,39 | 54,45 | 11,97% | 125,00 |
| 25.10.2024 | 48,50 | 48,93 | 48,31 | 48,63 | 0,31% | - |
| 24.10.2024 | 46,82 | 48,62 | 46,79 | 48,48 | 3,37% | - |
| 23.10.2024 | 46,34 | 47,01 | 46,34 | 46,90 | 0,33% | - |
| 22.10.2024 | 47,07 | 47,21 | 46,39 | 46,74 | -0,97% | - |
| 21.10.2024 | 47,40 | 47,96 | 47,10 | 47,20 | -0,51% | - |
| 18.10.2024 | 47,06 | 47,55 | 46,79 | 47,44 | 0,62% | - |
| 17.10.2024 | 46,28 | 47,45 | 46,25 | 47,15 | 1,79% | - |