50,970€
4,77%
Echtzeit-Aktienkurs Brookfield Asset Management Ltd.
Bid:
Ask:
Aktienkurse zur Brookfield Asset Management Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.07.2025 | 48,81 | 51,05 | 48,78 | 50,98 | 4,20% | - |
| 15.07.2025 | 48,85 | 49,73 | 48,40 | 48,93 | 0,13% | - |
| 14.07.2025 | 47,83 | 48,91 | 47,61 | 48,86 | 1,73% | - |
| 11.07.2025 | 48,23 | 48,80 | 47,47 | 48,03 | -0,67% | - |
| 10.07.2025 | 47,52 | 48,82 | 47,43 | 48,36 | 1,54% | - |
| 09.07.2025 | 47,11 | 48,21 | 47,10 | 47,62 | 1,11% | - |
| 08.07.2025 | 47,31 | 48,16 | 46,71 | 47,10 | -0,56% | - |
| 07.07.2025 | 47,97 | 48,69 | 47,14 | 47,36 | -1,60% | - |
| 04.07.2025 | 48,12 | 48,43 | 47,71 | 48,13 | -1,04% | - |
| 03.07.2025 | 47,11 | 48,64 | 47,05 | 48,64 | 3,41% | - |
| 02.07.2025 | 46,68 | 47,03 | 46,07 | 47,03 | 0,80% | - |
| 01.07.2025 | 46,87 | 46,97 | 46,06 | 46,66 | -0,56% | - |
| 30.06.2025 | 47,30 | 47,88 | 46,54 | 46,92 | -0,31% | - |
| 27.06.2025 | 47,24 | 47,91 | 46,81 | 47,07 | -0,08% | - |
| 26.06.2025 | 46,64 | 47,28 | 46,43 | 47,11 | 0,98% | - |
| 25.06.2025 | 47,98 | 48,06 | 46,65 | 46,65 | -2,68% | - |
| 24.06.2025 | 46,86 | 48,02 | 46,84 | 47,94 | 2,77% | - |
| 23.06.2025 | 47,24 | 47,65 | 45,84 | 46,65 | -1,22% | - |
| 20.06.2025 | 47,78 | 48,07 | 47,19 | 47,22 | -0,68% | - |
| 19.06.2025 | 47,56 | 47,66 | 47,02 | 47,55 | -0,13% | - |
| 18.06.2025 | 46,96 | 47,94 | 46,90 | 47,61 | 1,24% | - |
| 17.06.2025 | 47,28 | 47,82 | 46,69 | 47,02 | -0,90% | - |
| 16.06.2025 | 47,31 | 48,18 | 47,28 | 47,45 | 0,36% | 717,00 |
| 13.06.2025 | 47,98 | 48,35 | 47,21 | 47,28 | -2,52% | - |
| 12.06.2025 | 48,25 | 48,55 | 47,70 | 48,50 | -0,34% | - |
| 11.06.2025 | 48,69 | 49,21 | 48,43 | 48,66 | -0,34% | - |
| 10.06.2025 | 48,18 | 48,83 | 47,96 | 48,83 | 1,35% | - |
| 09.06.2025 | 50,24 | 51,12 | 47,88 | 48,18 | -4,55% | - |
| 06.06.2025 | 49,63 | 50,58 | 49,63 | 50,47 | 1,98% | - |
| 05.06.2025 | 49,58 | 49,77 | 49,13 | 49,49 | -0,24% | - |
| 04.06.2025 | 49,67 | 49,78 | 49,25 | 49,61 | -0,13% | - |
| 03.06.2025 | 48,86 | 50,04 | 48,66 | 49,68 | 1,41% | - |
| 02.06.2025 | 49,15 | 49,15 | 48,07 | 48,99 | -0,91% | - |
| 30.05.2025 | 48,86 | 49,50 | 48,30 | 49,44 | 0,75% | - |
| 29.05.2025 | 51,00 | 51,00 | 49,00 | 49,07 | -1,50% | - |
| 28.05.2025 | 50,86 | 50,98 | 49,81 | 49,81 | -1,93% | - |
| 27.05.2025 | 50,78 | 51,30 | 49,99 | 50,79 | -0,06% | - |
| 26.05.2025 | 49,96 | 50,91 | 49,94 | 50,82 | 2,13% | - |
| 23.05.2025 | 50,53 | 50,64 | 49,50 | 49,76 | -1,91% | - |
| 22.05.2025 | 50,34 | 51,04 | 50,34 | 50,73 | 0,16% | - |
| 21.05.2025 | 51,73 | 51,77 | 50,41 | 50,65 | -2,91% | - |
| 20.05.2025 | 52,53 | 53,00 | 51,96 | 52,17 | -0,87% | - |
| 19.05.2025 | 52,94 | 52,97 | 52,07 | 52,63 | -1,68% | - |
| 16.05.2025 | 53,08 | 54,00 | 52,49 | 53,53 | 0,53% | - |
| 15.05.2025 | 52,37 | 53,25 | 52,19 | 53,25 | 0,87% | - |
| 14.05.2025 | 52,15 | 52,91 | 51,77 | 52,79 | 1,23% | 400,00 |
| 13.05.2025 | 51,65 | 52,48 | 51,39 | 52,15 | 0,56% | - |
| 12.05.2025 | 51,04 | 53,02 | 50,97 | 51,86 | 3,62% | - |
| 09.05.2025 | 50,64 | 50,95 | 49,92 | 50,05 | -1,22% | - |
| 08.05.2025 | 49,66 | 51,23 | 49,20 | 50,67 | 3,56% | - |
| 07.05.2025 | 48,75 | 49,52 | 48,48 | 48,93 | 1,06% | - |
| 06.05.2025 | 47,53 | 48,52 | 46,10 | 48,42 | 1,64% | - |
| 05.05.2025 | 48,04 | 48,17 | 47,40 | 47,64 | -1,67% | - |
| 02.05.2025 | 47,17 | 48,77 | 46,83 | 48,45 | 2,88% | - |
| 30.04.2025 | 47,39 | 47,40 | 45,99 | 47,09 | -0,41% | - |
| 29.04.2025 | 46,80 | 47,42 | 46,12 | 47,29 | 1,42% | - |
| 28.04.2025 | 46,34 | 47,63 | 46,15 | 46,63 | 0,00% | - |
| 25.04.2025 | 46,32 | 46,88 | 46,06 | 46,63 | 1,23% | - |
| 24.04.2025 | 44,41 | 46,09 | 44,12 | 46,06 | 3,09% | - |
| 23.04.2025 | 44,36 | 45,83 | 43,99 | 44,68 | 3,20% | - |
| 22.04.2025 | 41,20 | 43,33 | 41,18 | 43,30 | 1,38% | - |
| 17.04.2025 | 42,60 | 43,20 | 42,32 | 42,71 | 2,01% | - |
| 16.04.2025 | 41,65 | 42,94 | 41,43 | 41,87 | -3,10% | - |
| 15.04.2025 | 42,50 | 43,84 | 42,43 | 43,21 | 1,48% | 500,00 |
| 14.04.2025 | 42,19 | 42,94 | 42,00 | 42,58 | 2,09% | - |
| 11.04.2025 | 41,37 | 41,91 | 39,92 | 41,71 | 1,41% | - |
| 10.04.2025 | 42,58 | 42,92 | 40,13 | 41,13 | -5,84% | 357,00 |
| 09.04.2025 | 37,60 | 44,38 | 37,60 | 43,68 | 11,56% | - |
| 08.04.2025 | 40,34 | 42,45 | 38,53 | 39,15 | -1,88% | - |
| 07.04.2025 | 38,91 | 42,64 | 37,41 | 39,90 | -1,24% | - |
| 04.04.2025 | 42,35 | 42,47 | 38,59 | 40,40 | -5,21% | - |
| 03.04.2025 | 45,25 | 45,36 | 42,41 | 42,62 | -8,97% | - |
| 02.04.2025 | 45,81 | 46,85 | 44,90 | 46,82 | 1,97% | - |
| 01.04.2025 | 44,70 | 46,10 | 44,31 | 45,92 | 2,58% | - |
| 31.03.2025 | 44,31 | 44,92 | 43,03 | 44,76 | -1,44% | - |
| 28.03.2025 | 46,70 | 47,05 | 44,63 | 45,42 | -7,35% | - |
| 27.03.2025 | 47,05 | 49,05 | 46,12 | 49,02 | 1,48% | - |
| 26.03.2025 | 47,96 | 49,35 | 46,77 | 48,31 | 4,40% | - |
| 25.03.2025 | 47,61 | 48,07 | 46,26 | 46,27 | -4,66% | - |
| 24.03.2025 | 46,02 | 48,53 | 45,97 | 48,53 | 1,04% | - |
| 21.03.2025 | 45,54 | 48,04 | 44,55 | 48,03 | -1,96% | - |
| 20.03.2025 | 45,58 | 48,99 | 44,66 | 48,99 | 8,04% | - |
| 19.03.2025 | 44,43 | 45,98 | 43,99 | 45,35 | 2,86% | 800,00 |
| 18.03.2025 | 43,81 | 45,58 | 43,56 | 44,09 | 2,95% | - |
| 17.03.2025 | 43,10 | 44,11 | 42,82 | 42,82 | 0,74% | 20,00 |
| 14.03.2025 | 42,03 | 43,22 | 41,94 | 42,51 | -10,47% | - |
| 13.03.2025 | 43,65 | 47,50 | 41,82 | 47,48 | 6,63% | - |
| 12.03.2025 | 42,94 | 44,53 | 42,68 | 44,53 | 3,37% | - |
| 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% | - |