53,030$
-0,45%
Echtzeit-Aktienkurs Brookfield Asset Management Inc.
Bid:
Ask:
Aktienkurse zur Brookfield Asset Management Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.11.2025 | 53,53 | 54,63 | 52,10 | 53,03 | -0,45% | 5.222.546,00 |
| 06.11.2025 | 53,70 | 53,84 | 52,83 | 53,27 | -1,32% | 3.267.734,00 |
| 05.11.2025 | 53,85 | 54,56 | 53,30 | 53,98 | 0,17% | 2.321.558,00 |
| 04.11.2025 | 53,93 | 54,80 | 53,60 | 53,89 | -0,86% | 3.669.718,00 |
| 03.11.2025 | 54,18 | 54,91 | 53,51 | 54,36 | 0,55% | 3.046.168,00 |
| 31.10.2025 | 53,48 | 54,33 | 53,35 | 54,06 | 0,73% | 1.694.213,00 |
| 30.10.2025 | 54,42 | 54,42 | 53,42 | 53,67 | -1,54% | 2.059.415,00 |
| 29.10.2025 | 55,12 | 55,43 | 54,16 | 54,51 | -1,12% | 1.724.773,00 |
| 28.10.2025 | 56,21 | 56,37 | 54,96 | 55,13 | 1,01% | 2.042.114,00 |
| 27.10.2025 | 54,87 | 55,57 | 54,47 | 54,58 | 0,40% | 1.802.329,00 |
| 24.10.2025 | 54,04 | 54,84 | 54,04 | 54,36 | 1,10% | 1.178.897,00 |
| 23.10.2025 | 53,88 | 54,23 | 53,22 | 53,77 | -0,41% | 1.608.415,00 |
| 22.10.2025 | 54,52 | 54,75 | 53,71 | 53,99 | -1,23% | 1.426.494,00 |
| 21.10.2025 | 54,47 | 55,07 | 54,42 | 54,66 | 0,11% | 2.314.861,00 |
| 20.10.2025 | 54,54 | 55,06 | 54,33 | 54,60 | 0,74% | 847.436,00 |
| 17.10.2025 | 54,10 | 54,77 | 53,62 | 54,20 | 0,07% | 1.876.598,00 |
| 16.10.2025 | 56,36 | 56,42 | 54,06 | 54,16 | -3,70% | 1.758.691,00 |
| 15.10.2025 | 57,22 | 57,56 | 55,96 | 56,24 | -0,53% | 1.215.403,00 |
| 14.10.2025 | 56,25 | 57,16 | 55,74 | 56,54 | -0,74% | 2.375.162,00 |
| 13.10.2025 | 56,07 | 57,33 | 55,92 | 56,96 | 3,45% | 1.345.341,00 |
| 10.10.2025 | 59,14 | 59,33 | 55,04 | 55,06 | -6,31% | 2.529.263,00 |
| 09.10.2025 | 58,34 | 58,77 | 58,02 | 58,77 | 0,65% | 1.345.684,00 |
| 08.10.2025 | 58,55 | 58,94 | 57,61 | 58,39 | 0,74% | 1.051.641,00 |
| 07.10.2025 | 57,92 | 58,75 | 57,72 | 57,96 | 0,31% | 1.348.281,00 |
| 06.10.2025 | 58,21 | 58,27 | 56,59 | 57,78 | 1,74% | 1.025.004,00 |
| 02.10.2025 | 56,11 | 56,88 | 55,78 | 56,79 | 1,85% | 1.588.416,00 |
| 01.10.2025 | 56,83 | 57,21 | 55,70 | 55,76 | -2,07% | 1.510.254,00 |
| 30.09.2025 | 58,38 | 58,42 | 56,24 | 56,94 | -2,32% | 2.145.678,00 |
| 29.09.2025 | 58,36 | 58,89 | 58,16 | 58,29 | 0,34% | 1.065.935,00 |
| 26.09.2025 | 58,42 | 58,99 | 57,98 | 58,09 | 0,14% | 1.725.395,00 |
| 25.09.2025 | 58,48 | 58,72 | 57,57 | 58,01 | -1,86% | 1.973.316,00 |
| 24.09.2025 | 61,24 | 61,54 | 59,09 | 59,11 | -3,45% | 1.666.035,00 |
| 23.09.2025 | 61,36 | 62,57 | 60,94 | 61,22 | -0,39% | 1.312.956,00 |
| 22.09.2025 | 59,55 | 61,61 | 59,09 | 61,46 | 2,40% | 1.796.465,00 |
| 19.09.2025 | 60,47 | 60,68 | 58,98 | 60,02 | 0,25% | 1.891.897,00 |
| 18.09.2025 | 59,00 | 60,51 | 58,90 | 59,87 | 2,03% | 1.573.095,00 |
| 17.09.2025 | 58,57 | 59,74 | 58,14 | 58,68 | 0,27% | 2.137.721,00 |
| 16.09.2025 | 57,79 | 58,74 | 57,52 | 58,52 | 1,18% | 2.020.160,00 |
| 15.09.2025 | 56,78 | 57,91 | 56,70 | 57,84 | 2,25% | 2.100.697,00 |
| 12.09.2025 | 56,63 | 56,86 | 56,36 | 56,57 | -0,28% | 1.679.095,00 |
| 11.09.2025 | 55,52 | 57,22 | 55,46 | 56,73 | 1,89% | 2.198.321,00 |
| 10.09.2025 | 56,31 | 57,21 | 55,29 | 55,68 | -0,80% | 2.963.923,00 |
| 09.09.2025 | 56,75 | 57,13 | 56,13 | 56,13 | -1,37% | 1.489.063,00 |
| 08.09.2025 | 58,48 | 58,48 | 56,10 | 56,91 | -2,33% | 3.777.641,00 |
| 05.09.2025 | 59,26 | 59,88 | 57,89 | 58,27 | -1,25% | 3.892.710,00 |
| 04.09.2025 | 57,69 | 59,13 | 57,52 | 59,01 | 0,85% | 2.499.074,00 |
| 03.09.2025 | 59,00 | 59,24 | 57,98 | 58,51 | -1,05% | 1.295.324,00 |
| 02.09.2025 | 59,37 | 59,54 | 58,47 | 59,13 | -1,71% | 3.141.885,00 |
| 29.08.2025 | 60,43 | 60,61 | 59,46 | 60,16 | -0,97% | 1.746.501,00 |
| 28.08.2025 | 60,86 | 61,29 | 60,56 | 60,75 | 0,60% | 1.350.477,00 |
| 27.08.2025 | 59,94 | 60,55 | 59,79 | 60,39 | 0,28% | 3.307.600,00 |
| 26.08.2025 | 59,85 | 60,54 | 59,58 | 60,22 | 0,20% | 1.775.057,00 |
| 25.08.2025 | 60,82 | 61,66 | 60,08 | 60,10 | -1,57% | 1.432.203,00 |
| 22.08.2025 | 59,08 | 61,10 | 59,07 | 61,06 | 3,47% | 993.689,00 |
| 21.08.2025 | 59,19 | 59,34 | 58,53 | 59,01 | -0,61% | 998.186,00 |
| 20.08.2025 | 59,98 | 60,00 | 58,63 | 59,37 | -1,07% | 1.364.948,00 |
| 19.08.2025 | 60,94 | 61,08 | 59,95 | 60,01 | -1,99% | 960.766,00 |
| 18.08.2025 | 61,31 | 61,37 | 60,88 | 61,23 | -0,29% | 889.798,00 |
| 15.08.2025 | 62,11 | 62,25 | 61,35 | 61,41 | -1,13% | 907.040,00 |
| 14.08.2025 | 62,08 | 62,52 | 61,65 | 62,11 | -0,64% | 1.518.245,00 |
| 13.08.2025 | 62,99 | 63,37 | 62,10 | 62,51 | -0,24% | 2.121.435,00 |
| 12.08.2025 | 61,72 | 63,05 | 61,51 | 62,66 | 2,09% | 1.608.259,00 |
| 11.08.2025 | 61,28 | 61,87 | 61,01 | 61,38 | 0,20% | 1.556.289,00 |
| 08.08.2025 | 61,44 | 62,02 | 61,19 | 61,26 | 0,56% | 1.991.459,00 |
| 07.08.2025 | 63,00 | 63,54 | 60,46 | 60,92 | -3,19% | 2.324.716,00 |
| 06.08.2025 | 61,46 | 64,10 | 61,38 | 62,93 | 2,26% | 3.051.442,00 |
| 05.08.2025 | 61,73 | 61,95 | 60,31 | 61,54 | 0,34% | 2.100.265,00 |
| 04.08.2025 | 60,66 | 61,47 | 60,02 | 61,33 | 2,54% | 1.313.282,00 |
| 01.08.2025 | 60,26 | 60,42 | 59,17 | 59,81 | -3,02% | 2.077.339,00 |
| 31.07.2025 | 62,10 | 63,11 | 61,41 | 61,67 | -0,80% | 2.126.854,00 |
| 30.07.2025 | 62,86 | 63,14 | 61,64 | 62,17 | -0,99% | 1.571.358,00 |
| 29.07.2025 | 63,06 | 63,22 | 61,94 | 62,79 | -0,13% | 1.459.697,00 |
| 28.07.2025 | 63,11 | 63,14 | 62,66 | 62,87 | -0,24% | 960.928,00 |
| 25.07.2025 | 63,41 | 63,41 | 62,62 | 63,02 | -0,27% | 1.245.127,00 |
| 24.07.2025 | 62,75 | 63,53 | 62,43 | 63,19 | 1,22% | 1.819.628,00 |
| 23.07.2025 | 61,22 | 62,50 | 61,09 | 62,43 | 2,78% | 1.683.194,00 |
| 22.07.2025 | 60,32 | 60,85 | 59,47 | 60,74 | 0,91% | 1.019.128,00 |
| 21.07.2025 | 61,13 | 61,21 | 60,13 | 60,19 | -0,94% | 3.197.057,00 |
| 18.07.2025 | 61,97 | 62,05 | 60,74 | 60,76 | -1,19% | 1.513.822,00 |
| 17.07.2025 | 59,03 | 61,82 | 58,82 | 61,49 | 3,66% | 3.189.790,00 |
| 16.07.2025 | 57,15 | 59,41 | 57,01 | 59,32 | 4,53% | 1.908.853,00 |
| 15.07.2025 | 57,45 | 57,54 | 56,28 | 56,75 | -0,47% | 1.731.997,00 |
| 14.07.2025 | 56,05 | 57,08 | 55,90 | 57,02 | 1,60% | 1.641.171,00 |
| 11.07.2025 | 55,96 | 56,20 | 55,50 | 56,12 | -0,80% | 1.361.053,00 |
| 10.07.2025 | 55,84 | 57,08 | 55,62 | 56,57 | 1,25% | 1.467.753,00 |
| 09.07.2025 | 55,90 | 56,43 | 55,44 | 55,87 | 1,12% | 2.312.272,00 |
| 08.07.2025 | 55,62 | 55,63 | 54,71 | 55,25 | -0,47% | 1.861.042,00 |
| 07.07.2025 | 56,75 | 57,06 | 55,18 | 55,51 | -2,29% | 1.570.972,00 |
| 03.07.2025 | 55,87 | 56,85 | 55,86 | 56,81 | 2,29% | 1.432.599,00 |
| 02.07.2025 | 54,71 | 55,54 | 54,25 | 55,54 | 1,09% | 2.109.023,00 |
| 01.07.2025 | 55,09 | 55,35 | 54,21 | 54,94 | -0,62% | 1.333.923,00 |
| 30.06.2025 | 55,30 | 55,44 | 54,65 | 55,28 | 0,29% | 1.745.986,00 |
| 27.06.2025 | 55,23 | 56,17 | 54,72 | 55,12 | 0,00% | 22.080.904,00 |
| 26.06.2025 | 54,78 | 55,36 | 54,48 | 55,12 | 1,36% | 2.751.099,00 |
| 25.06.2025 | 55,68 | 55,86 | 54,36 | 54,38 | -2,33% | 2.206.183,00 |
| 24.06.2025 | 54,64 | 55,85 | 54,59 | 55,68 | 3,09% | 1.385.582,00 |
| 23.06.2025 | 54,10 | 54,55 | 52,77 | 54,01 | -0,63% | 1.685.996,00 |
| 20.06.2025 | 55,15 | 55,36 | 54,33 | 54,35 | -0,53% | 1.323.283,00 |
| 18.06.2025 | 54,28 | 55,17 | 54,15 | 54,64 | 1,20% | 1.353.128,00 |
| 17.06.2025 | 54,74 | 54,91 | 53,67 | 53,99 | -1,53% | 1.187.518,00 |