46,785€
-2,53%
Echtzeit-Aktienkurs Brookfield Asset Management Ltd.
Bid:
Ask:
Aktienkurse zur Brookfield Asset Management Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.11.2026 | 48,12 | 48,59 | 45,74 | 46,79 | -2,91% | - |
| 04.11.2026 | 45,42 | 48,70 | 45,41 | 48,19 | 5,87% | - |
| 03.11.2026 | 45,74 | 46,42 | 45,39 | 45,52 | -0,87% | - |
| 02.11.2026 | 43,29 | 46,69 | 43,09 | 45,92 | 6,21% | - |
| 30.10.2026 | 43,48 | 43,53 | 42,57 | 43,23 | -0,44% | - |
| 29.10.2026 | 42,73 | 43,81 | 42,44 | 43,42 | 2,19% | - |
| 28.10.2026 | 41,91 | 42,65 | 41,88 | 42,49 | 1,15% | - |
| 27.10.2026 | 42,22 | 42,65 | 41,97 | 42,01 | -0,23% | - |
| 26.10.2026 | 42,02 | 42,49 | 41,75 | 42,10 | 0,27% | - |
| 23.10.2026 | 42,29 | 42,41 | 41,77 | 41,99 | -1,13% | - |
| 22.10.2026 | 40,77 | 42,57 | 40,62 | 42,47 | 3,55% | - |
| 21.10.2026 | 40,98 | 41,29 | 40,71 | 41,01 | 0,31% | - |
| 20.10.2026 | 40,31 | 41,42 | 40,23 | 40,89 | 1,31% | - |
| 19.10.2026 | 40,54 | 40,72 | 40,15 | 40,36 | 0,10% | - |
| 16.10.2026 | 41,03 | 41,43 | 40,05 | 40,32 | -1,65% | 2.075,00 |
| 15.10.2026 | 39,78 | 41,10 | 39,64 | 40,99 | 2,45% | 400,00 |
| 14.10.2026 | 40,49 | 40,85 | 39,48 | 40,01 | -1,61% | - |
| 13.10.2026 | 41,05 | 41,26 | 40,35 | 40,67 | -0,90% | - |
| 12.10.2026 | 41,05 | 41,68 | 40,90 | 41,04 | 0,12% | 2.340,00 |
| 09.10.2026 | 40,23 | 41,67 | 40,21 | 40,99 | 1,64% | - |
| 08.10.2026 | 39,69 | 40,36 | 39,34 | 40,33 | 1,46% | - |
| 07.10.2026 | 40,20 | 40,49 | 39,25 | 39,75 | -1,11% | 4.110,00 |
| 06.10.2026 | 39,95 | 40,33 | 39,77 | 40,19 | 0,76% | - |
| 05.10.2026 | 40,14 | 40,45 | 39,38 | 39,89 | 0,14% | 11.270,00 |
| 02.10.2026 | 39,76 | 40,39 | 39,39 | 39,83 | 0,13% | - |
| 01.10.2026 | 39,58 | 39,90 | 38,84 | 39,78 | 0,72% | 3.325,00 |
| 30.09.2026 | 40,09 | 40,10 | 39,03 | 39,50 | -0,48% | 11.340,00 |
| 29.09.2026 | 39,06 | 39,70 | 39,01 | 39,69 | 1,43% | - |
| 28.09.2026 | 39,28 | 39,34 | 38,39 | 39,13 | -0,03% | 2.970,00 |
| 25.09.2026 | 39,46 | 39,47 | 38,65 | 39,14 | -0,13% | 1.786,00 |
| 24.09.2026 | 39,60 | 39,97 | 38,73 | 39,19 | -1,43% | 596,00 |
| 23.09.2026 | 40,36 | 40,67 | 39,75 | 39,76 | -1,46% | - |
| 22.09.2026 | 40,43 | 40,71 | 39,97 | 40,35 | 0,02% | - |
| 21.09.2026 | 40,31 | 40,83 | 39,91 | 40,34 | 0,59% | 336,00 |
| 18.09.2026 | 39,65 | 40,19 | 39,48 | 40,10 | 1,34% | 288,00 |
| 17.09.2026 | 39,63 | 40,04 | 39,21 | 39,57 | 0,46% | 4.080,00 |
| 16.09.2026 | 39,77 | 40,12 | 38,95 | 39,39 | -0,79% | - |
| 15.09.2026 | 40,34 | 40,43 | 39,65 | 39,71 | -1,74% | 10.175,00 |
| 14.09.2026 | 40,83 | 41,11 | 39,77 | 40,41 | -0,74% | - |
| 11.09.2026 | 40,85 | 41,64 | 40,53 | 40,71 | -0,06% | - |
| 10.09.2026 | 41,19 | 41,22 | 40,29 | 40,74 | -0,73% | - |
| 09.09.2026 | 42,15 | 42,15 | 40,91 | 41,04 | -2,43% | 1.250,00 |
| 08.09.2026 | 43,39 | 43,73 | 42,03 | 42,06 | -3,21% | 600,00 |
| 07.09.2026 | 43,39 | 43,61 | 43,36 | 43,45 | -0,25% | - |
| 04.09.2026 | 43,24 | 43,88 | 42,66 | 43,56 | 0,67% | - |
| 03.09.2026 | 42,90 | 43,81 | 42,80 | 43,27 | 0,91% | - |
| 02.09.2026 | 42,87 | 43,68 | 42,70 | 42,88 | 0,07% | - |
| 01.09.2026 | 44,44 | 44,46 | 42,66 | 42,85 | -3,35% | - |
| 31.08.2026 | 44,47 | 44,71 | 43,61 | 44,34 | -1,44% | 1.500,00 |
| 28.08.2026 | 44,73 | 45,28 | 44,72 | 44,99 | 0,65% | - |
| 27.08.2026 | 44,72 | 45,26 | 44,63 | 44,70 | 0,11% | - |
| 26.08.2026 | 45,01 | 45,06 | 44,61 | 44,65 | -0,73% | - |
| 25.08.2026 | 44,90 | 45,24 | 44,65 | 44,98 | 0,22% | 2.442,00 |
| 24.08.2026 | 44,76 | 45,11 | 44,38 | 44,88 | 0,21% | - |
| 21.08.2026 | 44,24 | 45,15 | 44,24 | 44,78 | 1,50% | 1.305,00 |
| 20.08.2026 | 45,09 | 45,13 | 44,04 | 44,12 | -1,98% | 1.125,00 |
| 19.08.2026 | 44,45 | 45,70 | 44,25 | 45,01 | 1,13% | - |
| 18.08.2026 | 45,30 | 45,44 | 44,49 | 44,51 | -2,03% | 960,00 |
| 17.08.2026 | 46,86 | 46,87 | 45,34 | 45,43 | -3,14% | - |
| 14.08.2026 | 48,42 | 48,42 | 46,69 | 46,90 | -3,21% | - |
| 13.08.2026 | 47,31 | 48,56 | 47,28 | 48,46 | 2,50% | - |
| 12.08.2026 | 47,94 | 48,06 | 47,02 | 47,28 | -1,35% | 4.030,00 |
| 11.08.2026 | 45,78 | 48,09 | 45,73 | 47,92 | 4,67% | 800,00 |
| 10.08.2026 | 45,43 | 45,95 | 45,14 | 45,78 | 0,79% | - |
| 07.08.2026 | 46,07 | 46,75 | 45,31 | 45,42 | -1,55% | 2.400,00 |
| 06.08.2026 | 45,71 | 46,35 | 45,52 | 46,14 | 1,28% | - |
| 05.08.2026 | 45,27 | 46,78 | 44,67 | 45,55 | 1,08% | 3.724,00 |
| 04.08.2026 | 44,05 | 45,47 | 43,46 | 45,07 | 2,42% | 748,00 |
| 03.08.2026 | 42,11 | 44,27 | 42,07 | 44,00 | 4,81% | 2.750,00 |
| 31.07.2026 | 41,88 | 42,29 | 41,54 | 41,98 | 0,95% | - |
| 30.07.2026 | 41,37 | 41,72 | 40,95 | 41,59 | 0,63% | - |
| 29.07.2026 | 42,11 | 42,24 | 41,06 | 41,33 | -2,06% | 11.780,00 |
| 28.07.2026 | 41,84 | 42,35 | 41,46 | 42,20 | 0,85% | - |
| 27.07.2026 | 40,96 | 42,01 | 40,93 | 41,84 | 2,61% | - |
| 24.07.2026 | 40,18 | 41,03 | 40,06 | 40,78 | 1,44% | - |
| 23.07.2026 | 40,53 | 40,90 | 39,87 | 40,20 | -1,18% | - |
| 22.07.2026 | 40,80 | 41,19 | 40,45 | 40,68 | -0,39% | - |
| 21.07.2026 | 41,64 | 41,79 | 40,81 | 40,84 | -1,59% | - |
| 20.07.2026 | 42,15 | 42,38 | 41,35 | 41,50 | -1,79% | - |
| 17.07.2026 | 43,02 | 43,18 | 42,09 | 42,25 | -2,29% | - |
| 16.07.2026 | 42,77 | 43,32 | 42,06 | 43,24 | 0,65% | - |
| 15.07.2026 | 41,66 | 43,02 | 41,42 | 42,96 | 3,24% | 1.120,00 |
| 14.07.2026 | 40,90 | 41,78 | 40,41 | 41,61 | 1,57% | - |
| 13.07.2026 | 40,85 | 41,39 | 40,61 | 40,97 | 0,07% | - |
| 10.07.2026 | 40,35 | 41,27 | 40,29 | 40,94 | 1,40% | - |
| 09.07.2026 | 39,92 | 40,93 | 39,54 | 40,37 | 1,50% | - |
| 08.07.2026 | 40,71 | 40,71 | 39,48 | 39,78 | -2,48% | - |
| 07.07.2026 | 41,13 | 41,29 | 40,41 | 40,79 | -0,68% | - |
| 06.07.2026 | 40,61 | 41,43 | 40,04 | 41,07 | 1,40% | - |
| 03.07.2026 | 40,10 | 40,63 | 39,97 | 40,50 | 0,95% | - |
| 02.07.2026 | 39,87 | 40,24 | 39,55 | 40,12 | 0,56% | - |
| 01.07.2026 | 39,20 | 40,23 | 39,15 | 39,90 | 1,62% | - |
| 30.06.2026 | 38,68 | 39,56 | 38,49 | 39,26 | 1,91% | - |
| 29.06.2026 | 39,36 | 39,57 | 38,17 | 38,53 | -1,70% | - |
| 26.06.2026 | 39,16 | 39,69 | 38,94 | 39,19 | -0,23% | - |
| 25.06.2026 | 39,65 | 40,09 | 39,01 | 39,28 | -0,68% | - |
| 24.06.2026 | 41,26 | 41,61 | 39,48 | 39,55 | -4,16% | - |
| 23.06.2026 | 41,21 | 41,74 | 40,88 | 41,27 | -0,13% | - |
| 22.06.2026 | 41,29 | 41,86 | 40,82 | 41,32 | 1,09% | 1.515,00 |
| 19.06.2026 | 41,40 | 41,42 | 40,88 | 40,88 | -1,30% | - |