53,460€
1,06%
Echtzeit-Aktienkurs Brookfield Asset Management Ltd.
Bid:
Ask:
Aktienkurse zur Brookfield Asset Management Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 53,11 | 53,66 | 53,00 | 53,42 | 0,70% | - |
| 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% | - |
| 16.10.2024 | 44,69 | 46,32 | 44,52 | 46,32 | 3,62% | - |
| 15.10.2024 | 44,93 | 45,25 | 44,40 | 44,70 | -0,99% | - |
| 14.10.2024 | 44,24 | 45,22 | 44,24 | 45,15 | 1,60% | - |
| 11.10.2024 | 43,72 | 44,72 | 43,18 | 44,44 | 1,54% | - |
| 10.10.2024 | 43,30 | 43,87 | 42,60 | 43,76 | 0,92% | - |
| 09.10.2024 | 42,60 | 43,36 | 42,60 | 43,36 | 1,17% | - |
| 08.10.2024 | 43,00 | 43,15 | 42,60 | 42,86 | -0,38% | - |
| 07.10.2024 | 43,53 | 43,57 | 42,69 | 43,03 | -1,16% | - |
| 04.10.2024 | 43,04 | 43,65 | 42,78 | 43,53 | 1,23% | - |
| 03.10.2024 | 43,24 | 43,26 | 42,58 | 43,00 | -0,49% | - |
| 02.10.2024 | 42,88 | 43,59 | 42,78 | 43,21 | 0,51% | - |
| 01.10.2024 | 42,42 | 43,24 | 42,33 | 42,99 | 1,22% | - |
| 30.09.2024 | 42,27 | 42,59 | 42,07 | 42,47 | 0,40% | - |
| 27.09.2024 | 42,24 | 42,58 | 42,05 | 42,30 | 0,40% | - |
| 26.09.2024 | 42,35 | 43,08 | 42,08 | 42,13 | -0,41% | - |
| 25.09.2024 | 42,05 | 42,49 | 41,96 | 42,31 | 0,14% | - |
| 24.09.2024 | 42,10 | 42,42 | 41,97 | 42,25 | 0,30% | - |
| 23.09.2024 | 42,03 | 42,30 | 41,77 | 42,12 | 0,31% | - |
| 20.09.2024 | 42,71 | 43,07 | 41,88 | 41,99 | -1,70% | - |
| 19.09.2024 | 40,99 | 42,75 | 40,84 | 42,72 | 3,88% | - |
| 18.09.2024 | 41,02 | 41,41 | 40,64 | 41,12 | 0,33% | - |
| 17.09.2024 | 40,62 | 41,14 | 40,62 | 40,99 | 0,92% | - |
| 16.09.2024 | 40,41 | 40,82 | 40,22 | 40,61 | 0,30% | - |
| 13.09.2024 | 40,32 | 40,77 | 39,93 | 40,49 | 0,25% | - |
| 12.09.2024 | 40,15 | 40,47 | 39,57 | 40,39 | 0,47% | - |
| 11.09.2024 | 38,51 | 40,20 | 38,50 | 40,20 | 3,78% | - |
| 10.09.2024 | 38,20 | 38,81 | 37,83 | 38,74 | 1,31% | - |
| 09.09.2024 | 36,77 | 38,55 | 36,77 | 38,24 | 3,84% | - |
| 06.09.2024 | 37,10 | 37,84 | 36,69 | 36,82 | -0,78% | - |
| 05.09.2024 | 36,30 | 37,52 | 36,30 | 37,11 | 1,59% | - |
| 04.09.2024 | 36,69 | 36,92 | 35,36 | 36,53 | -0,88% | - |
| 03.09.2024 | 36,39 | 37,03 | 36,33 | 36,86 | 0,26% | - |
| 02.09.2024 | 36,85 | 36,85 | 36,74 | 36,76 | -0,33% | - |
| 30.08.2024 | 36,98 | 36,98 | 36,46 | 36,88 | -0,03% | - |
| 29.08.2024 | 37,01 | 37,50 | 36,89 | 36,89 | -0,19% | - |
| 28.08.2024 | 37,41 | 38,29 | 36,96 | 36,96 | -1,41% | - |
| 27.08.2024 | 37,34 | 37,57 | 36,56 | 37,49 | 0,32% | - |
| 26.08.2024 | 37,19 | 37,50 | 37,18 | 37,37 | 0,50% | - |
| 23.08.2024 | 36,10 | 37,19 | 36,06 | 37,19 | 3,03% | - |
| 22.08.2024 | 36,03 | 36,25 | 35,81 | 36,09 | 0,26% | - |
| 21.08.2024 | 35,76 | 36,05 | 35,76 | 36,00 | 0,35% | - |
| 20.08.2024 | 36,64 | 36,72 | 35,79 | 35,87 | -2,05% | - |
| 19.08.2024 | 37,01 | 37,18 | 36,45 | 36,62 | -1,29% | - |
| 16.08.2024 | 37,22 | 37,41 | 36,89 | 37,10 | -0,71% | - |
| 15.08.2024 | 37,15 | 37,82 | 36,98 | 37,37 | 0,77% | - |
| 14.08.2024 | 36,55 | 37,12 | 36,24 | 37,08 | 1,56% | - |
| 13.08.2024 | 35,82 | 36,51 | 35,64 | 36,51 | 2,01% | - |
| 12.08.2024 | 36,31 | 36,55 | 35,65 | 35,79 | -1,38% | - |
| 09.08.2024 | 36,31 | 36,53 | 35,98 | 36,29 | 2,14% | - |
| 08.08.2024 | 35,22 | 36,60 | 35,12 | 35,53 | 0,54% | - |
| 07.08.2024 | 36,77 | 37,16 | 34,98 | 35,34 | -3,84% | - |
| 06.08.2024 | 35,64 | 37,24 | 35,43 | 36,75 | 2,21% | - |
| 05.08.2024 | 36,96 | 37,00 | 34,81 | 35,96 | -3,77% | - |
| 02.08.2024 | 38,83 | 38,89 | 36,70 | 37,37 | -4,00% | - |
| 01.08.2024 | 40,41 | 40,52 | 38,71 | 38,92 | -3,45% | - |
| 31.07.2024 | 39,98 | 40,98 | 39,87 | 40,31 | 0,75% | - |
| 30.07.2024 | 39,02 | 40,15 | 38,96 | 40,01 | 2,63% | - |
| 29.07.2024 | 38,89 | 39,28 | 38,61 | 38,99 | 0,55% | - |
| 26.07.2024 | 38,12 | 39,03 | 38,12 | 38,77 | 1,35% | - |
| 25.07.2024 | 37,97 | 39,59 | 37,39 | 38,26 | 0,78% | 1.200,00 |
| 24.07.2024 | 38,55 | 38,86 | 37,88 | 37,96 | -2,16% | - |
| 23.07.2024 | 38,81 | 39,36 | 38,62 | 38,80 | -0,03% | - |
| 22.07.2024 | 37,77 | 38,90 | 37,73 | 38,81 | 2,77% | - |
| 19.07.2024 | 38,10 | 38,19 | 37,69 | 37,77 | -0,78% | - |
| 18.07.2024 | 38,09 | 38,47 | 37,74 | 38,06 | 0,09% | - |
| 17.07.2024 | 38,65 | 38,75 | 37,84 | 38,03 | -1,68% | - |
| 16.07.2024 | 37,98 | 38,84 | 37,85 | 38,68 | 2,06% | - |
| 15.07.2024 | 37,48 | 37,97 | 37,29 | 37,90 | 1,40% | 450,00 |
| 12.07.2024 | 37,05 | 37,74 | 36,40 | 37,37 | 1,00% | - |
| 11.07.2024 | 35,89 | 37,23 | 35,83 | 37,00 | 2,46% | - |
| 10.07.2024 | 34,99 | 36,11 | 34,97 | 36,11 | 3,04% | - |
| 09.07.2024 | 35,27 | 35,67 | 34,93 | 35,05 | -0,60% | 398,00 |
| 08.07.2024 | 35,46 | 36,01 | 35,09 | 35,26 | -0,61% | - |