56,810$
2,29%
Echtzeit-Aktienkurs Brookfield Asset Management Inc.
Bid:
Ask:
Aktienkurse zur Brookfield Asset Management Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 16.06.2025 | 55,28 | 55,89 | 54,78 | 54,83 | 0,42% | 1.428.478,00 |
| 13.06.2025 | 55,23 | 55,43 | 54,49 | 54,60 | -2,74% | 997.035,00 |
| 12.06.2025 | 55,70 | 56,19 | 55,50 | 56,14 | 0,65% | 1.038.061,00 |
| 11.06.2025 | 55,89 | 56,57 | 55,51 | 55,78 | 0,05% | 1.523.618,00 |
| 10.06.2025 | 55,24 | 55,87 | 54,76 | 55,75 | 1,27% | 2.488.747,00 |
| 09.06.2025 | 57,66 | 57,74 | 54,59 | 55,05 | -4,31% | 6.063.623,00 |
| 06.06.2025 | 57,00 | 57,64 | 57,00 | 57,53 | 1,66% | 1.865.606,00 |
| 05.06.2025 | 56,88 | 56,93 | 56,20 | 56,59 | 0,00% | 1.746.574,00 |
| 04.06.2025 | 56,78 | 56,78 | 56,25 | 56,59 | 0,27% | 1.602.784,00 |
| 03.06.2025 | 56,14 | 56,93 | 55,93 | 56,44 | 0,62% | 1.463.287,00 |
| 02.06.2025 | 55,86 | 56,16 | 54,98 | 56,09 | -0,02% | 2.665.788,00 |
| 30.05.2025 | 55,37 | 56,24 | 54,78 | 56,10 | 0,61% | 4.810.605,00 |
| 29.05.2025 | 56,92 | 57,00 | 55,69 | 55,76 | -0,80% | 1.782.336,00 |
| 28.05.2025 | 57,41 | 57,50 | 56,19 | 56,21 | -2,35% | 1.895.633,00 |
| 27.05.2025 | 57,22 | 57,61 | 56,82 | 57,56 | 1,77% | 2.040.079,00 |
| 23.05.2025 | 56,43 | 57,14 | 56,43 | 56,56 | -1,19% | 1.923.629,00 |
| 22.05.2025 | 57,26 | 57,56 | 56,75 | 57,24 | -0,10% | 1.760.194,00 |
| 21.05.2025 | 58,38 | 58,49 | 57,12 | 57,30 | -2,58% | 1.768.737,00 |
| 20.05.2025 | 59,17 | 59,53 | 58,56 | 58,82 | -0,71% | 1.379.806,00 |
| 19.05.2025 | 58,75 | 59,54 | 58,67 | 59,24 | -0,74% | 1.260.189,00 |
| 16.05.2025 | 59,76 | 60,19 | 59,59 | 59,68 | 0,22% | 4.760.000,00 |
| 15.05.2025 | 58,76 | 59,62 | 58,39 | 59,55 | 1,07% | 1.760.054,00 |
| 14.05.2025 | 58,66 | 59,13 | 58,32 | 58,92 | 1,03% | 1.567.024,00 |
| 13.05.2025 | 57,68 | 58,69 | 57,26 | 58,32 | 1,48% | 1.530.418,00 |
| 12.05.2025 | 58,55 | 58,61 | 56,78 | 57,47 | 2,01% | 2.262.284,00 |
| 09.05.2025 | 57,19 | 57,39 | 56,23 | 56,34 | -0,93% | 1.614.711,00 |
| 08.05.2025 | 56,17 | 57,47 | 55,60 | 56,87 | 1,90% | 2.334.060,00 |
| 07.05.2025 | 55,02 | 56,35 | 54,99 | 55,81 | 1,40% | 2.364.968,00 |
| 06.05.2025 | 53,19 | 55,16 | 52,39 | 55,04 | 2,06% | 3.344.053,00 |
| 05.05.2025 | 54,74 | 54,74 | 53,77 | 53,93 | -1,52% | 3.122.901,00 |
| 02.05.2025 | 54,01 | 55,20 | 53,99 | 54,76 | 2,85% | 2.416.162,00 |
| 01.05.2025 | 53,47 | 54,32 | 53,08 | 53,24 | -0,17% | 1.962.922,00 |
| 30.04.2025 | 53,13 | 53,48 | 52,23 | 53,33 | -0,91% | 2.435.083,00 |
| 29.04.2025 | 52,98 | 53,98 | 52,58 | 53,82 | 1,05% | 1.617.982,00 |
| 28.04.2025 | 53,16 | 54,15 | 52,67 | 53,26 | 0,59% | 1.585.097,00 |
| 25.04.2025 | 52,42 | 53,24 | 52,22 | 52,95 | 0,99% | 1.668.694,00 |
| 24.04.2025 | 50,86 | 52,49 | 50,62 | 52,43 | 3,64% | 1.318.299,00 |
| 23.04.2025 | 51,01 | 52,04 | 50,48 | 50,59 | 2,26% | 1.621.344,00 |
| 22.04.2025 | 48,20 | 49,54 | 47,93 | 49,47 | 4,63% | 1.359.797,00 |
| 21.04.2025 | 48,32 | 48,39 | 46,82 | 47,28 | -2,70% | 1.427.592,00 |
| 17.04.2025 | 48,47 | 49,05 | 48,07 | 48,59 | 1,25% | 1.224.265,00 |
| 16.04.2025 | 48,36 | 48,66 | 47,20 | 47,99 | -1,52% | 1.384.139,00 |
| 15.04.2025 | 48,39 | 49,57 | 48,32 | 48,73 | 0,83% | 1.301.584,00 |
| 14.04.2025 | 48,56 | 48,75 | 47,72 | 48,33 | 2,16% | 1.640.563,00 |
| 11.04.2025 | 46,18 | 47,56 | 45,33 | 47,31 | 2,67% | 1.687.331,00 |
| 10.04.2025 | 47,26 | 47,26 | 44,89 | 46,08 | -2,00% | 2.958.916,00 |
| 09.04.2025 | 42,44 | 48,66 | 41,78 | 47,02 | 9,60% | 6.880.810,00 |
| 08.04.2025 | 45,55 | 46,33 | 42,26 | 42,90 | -1,47% | 4.509.008,00 |
| 07.04.2025 | 42,23 | 46,80 | 41,92 | 43,54 | -1,56% | 4.448.273,00 |
| 04.04.2025 | 45,92 | 45,92 | 42,31 | 44,23 | -6,01% | 2.753.797,00 |
| 03.04.2025 | 48,51 | 49,06 | 46,85 | 47,06 | -7,38% | 3.311.883,00 |
| 02.04.2025 | 48,85 | 50,83 | 48,42 | 50,81 | 2,65% | 1.362.698,00 |
| 01.04.2025 | 48,04 | 49,74 | 47,84 | 49,50 | 2,17% | 1.385.504,00 |
| 31.03.2025 | 47,74 | 48,62 | 46,49 | 48,45 | -0,10% | 2.490.392,00 |
| 28.03.2025 | 50,38 | 50,47 | 48,27 | 48,50 | -3,79% | 2.760.296,00 |
| 27.03.2025 | 50,47 | 50,92 | 49,69 | 50,41 | -0,41% | 977.116,00 |
| 26.03.2025 | 51,76 | 52,17 | 50,27 | 50,62 | -2,16% | 1.122.947,00 |
| 25.03.2025 | 51,67 | 52,04 | 50,93 | 51,74 | 0,58% | 1.052.008,00 |
| 24.03.2025 | 50,39 | 51,60 | 50,39 | 51,44 | 3,86% | 1.186.645,00 |
| 21.03.2025 | 48,50 | 49,57 | 48,16 | 49,53 | 0,36% | 1.469.894,00 |
| 20.03.2025 | 48,70 | 49,93 | 48,60 | 49,35 | -0,68% | 1.666.924,00 |
| 19.03.2025 | 48,60 | 50,13 | 47,95 | 49,69 | 2,50% | 1.380.933,00 |
| 18.03.2025 | 47,86 | 48,61 | 47,53 | 48,48 | 1,13% | 1.427.897,00 |
| 17.03.2025 | 46,95 | 48,20 | 46,93 | 47,94 | 2,15% | 1.342.588,00 |
| 14.03.2025 | 46,42 | 46,98 | 46,09 | 46,93 | 2,87% | 1.713.943,00 |
| 13.03.2025 | 47,41 | 47,43 | 45,41 | 45,62 | -3,98% | 3.586.452,00 |
| 12.03.2025 | 47,77 | 48,24 | 46,57 | 47,51 | 1,71% | 1.737.214,00 |
| 11.03.2025 | 46,90 | 47,67 | 46,34 | 46,71 | -0,38% | 2.631.413,00 |
| 10.03.2025 | 47,43 | 47,81 | 45,97 | 46,89 | -3,54% | 2.811.852,00 |
| 07.03.2025 | 49,86 | 49,86 | 47,32 | 48,61 | -3,36% | 4.857.994,00 |
| 06.03.2025 | 52,00 | 52,25 | 49,92 | 50,30 | -6,80% | 3.840.876,00 |
| 05.03.2025 | 52,60 | 54,06 | 52,60 | 53,97 | 2,80% | 1.170.047,00 |
| 04.03.2025 | 54,48 | 54,79 | 52,10 | 52,50 | -5,34% | 2.406.601,00 |
| 03.03.2025 | 56,90 | 57,65 | 54,83 | 55,46 | -1,98% | 1.459.226,00 |
| 28.02.2025 | 55,90 | 56,58 | 55,15 | 56,58 | 0,66% | 2.178.325,00 |
| 27.02.2025 | 57,57 | 57,78 | 56,11 | 56,21 | -2,12% | 1.233.468,00 |
| 26.02.2025 | 57,14 | 58,00 | 56,56 | 57,43 | 0,93% | 978.111,00 |
| 25.02.2025 | 58,05 | 58,05 | 55,58 | 56,90 | -2,00% | 1.525.773,00 |
| 24.02.2025 | 58,65 | 59,05 | 57,13 | 58,06 | -0,87% | 1.152.757,00 |
| 21.02.2025 | 60,70 | 60,75 | 58,19 | 58,57 | -2,87% | 2.403.213,00 |
| 20.02.2025 | 60,95 | 61,47 | 59,38 | 60,30 | -0,64% | 1.215.019,00 |
| 19.02.2025 | 60,34 | 61,02 | 59,49 | 60,69 | -0,08% | 1.539.889,00 |
| 18.02.2025 | 59,95 | 60,82 | 59,86 | 60,74 | 1,52% | 1.346.355,00 |
| 14.02.2025 | 58,38 | 59,88 | 58,25 | 59,83 | 3,93% | 1.928.739,00 |
| 13.02.2025 | 55,67 | 57,66 | 55,34 | 57,57 | 4,44% | 3.530.190,00 |
| 12.02.2025 | 55,68 | 55,68 | 54,48 | 55,12 | -0,95% | 2.467.042,00 |
| 11.02.2025 | 57,00 | 57,14 | 55,30 | 55,65 | -3,34% | 1.914.629,00 |
| 10.02.2025 | 58,51 | 58,52 | 57,19 | 57,57 | -0,59% | 1.396.313,00 |