52,950$
0,99%
Echtzeit-Aktienkurs Brookfield Asset Management Inc.
Bid:
Ask:
Aktienkurse zur Brookfield Asset Management Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 07.02.2025 | 58,08 | 58,65 | 57,67 | 57,91 | 0,03% | 2.024.293,00 |
| 06.02.2025 | 57,95 | 58,59 | 57,41 | 57,89 | 0,31% | 1.394.038,00 |
| 05.02.2025 | 57,38 | 57,79 | 56,23 | 57,71 | 1,02% | 1.347.972,00 |
| 04.02.2025 | 58,71 | 58,82 | 57,12 | 57,13 | -1,82% | 1.386.679,00 |
| 03.02.2025 | 57,67 | 58,71 | 56,91 | 58,19 | -2,74% | 1.177.466,00 |
| 31.01.2025 | 61,00 | 61,56 | 59,61 | 59,83 | -1,58% | 1.665.882,00 |
| 30.01.2025 | 62,26 | 62,61 | 60,40 | 60,79 | -0,93% | 995.412,00 |
| 29.01.2025 | 60,69 | 61,51 | 60,69 | 61,36 | 0,44% | 1.190.951,00 |
| 28.01.2025 | 59,56 | 61,26 | 58,84 | 61,09 | 2,95% | 1.575.099,00 |
| 27.01.2025 | 58,72 | 59,45 | 58,16 | 59,34 | -1,03% | 1.702.670,00 |
| 24.01.2025 | 58,45 | 60,11 | 58,40 | 59,96 | 2,78% | 1.860.632,00 |
| 23.01.2025 | 56,94 | 58,36 | 56,74 | 58,34 | 2,12% | 977.275,00 |
| 22.01.2025 | 56,95 | 57,22 | 56,73 | 57,13 | 0,49% | 1.582.449,00 |
| 21.01.2025 | 56,00 | 56,98 | 55,70 | 56,85 | 2,30% | 520.334,00 |
| 17.01.2025 | 55,24 | 55,90 | 55,20 | 55,57 | 0,96% | 550.375,00 |
| 16.01.2025 | 54,00 | 55,21 | 53,78 | 55,04 | 1,68% | 761.877,00 |
| 15.01.2025 | 54,37 | 54,84 | 53,62 | 54,13 | 2,13% | 788.593,00 |
| 14.01.2025 | 52,10 | 53,12 | 51,97 | 53,00 | 2,00% | 1.120.386,00 |
| 13.01.2025 | 51,27 | 51,96 | 50,31 | 51,96 | -0,21% | 3.250.661,00 |
| 10.01.2025 | 55,13 | 55,29 | 52,04 | 52,07 | -6,53% | 1.908.184,00 |
| 08.01.2025 | 53,98 | 55,79 | 53,34 | 55,71 | 3,20% | 1.039.585,00 |
| 07.01.2025 | 55,19 | 55,77 | 53,50 | 53,98 | -1,51% | 939.063,00 |
| 06.01.2025 | 55,13 | 55,32 | 53,91 | 54,81 | 0,24% | 1.001.391,00 |
| 03.01.2025 | 54,61 | 55,19 | 54,12 | 54,68 | 0,63% | 782.663,00 |
| 02.01.2025 | 54,19 | 54,99 | 53,85 | 54,34 | 0,28% | 549.562,00 |
| 31.12.2024 | 54,69 | 54,80 | 54,09 | 54,19 | -0,73% | 462.784,00 |
| 30.12.2024 | 54,35 | 54,85 | 53,43 | 54,59 | -0,09% | 489.553,00 |
| 27.12.2024 | 54,75 | 55,08 | 54,18 | 54,64 | -1,32% | 443.744,00 |
| 26.12.2024 | 55,15 | 55,56 | 54,94 | 55,37 | -0,16% | 288.310,00 |
| 24.12.2024 | 54,70 | 55,46 | 54,47 | 55,46 | 1,28% | 267.849,00 |
| 23.12.2024 | 54,30 | 54,84 | 53,73 | 54,76 | 0,62% | 700.967,00 |
| 20.12.2024 | 53,80 | 54,98 | 52,74 | 54,42 | 0,37% | 1.087.242,00 |
| 19.12.2024 | 54,84 | 55,44 | 54,10 | 54,22 | 0,78% | 884.547,00 |
| 18.12.2024 | 57,75 | 57,96 | 53,73 | 53,80 | -7,02% | 1.296.358,00 |
| 17.12.2024 | 58,29 | 58,84 | 57,51 | 57,86 | -1,50% | 630.131,00 |
| 16.12.2024 | 57,50 | 58,97 | 57,45 | 58,74 | 2,28% | 659.324,00 |
| 13.12.2024 | 57,65 | 57,81 | 57,18 | 57,43 | -0,61% | 376.639,00 |
| 12.12.2024 | 58,91 | 59,25 | 57,64 | 57,78 | -2,18% | 538.405,00 |
| 11.12.2024 | 57,62 | 59,58 | 57,52 | 59,07 | 3,18% | 880.327,00 |
| 10.12.2024 | 57,38 | 57,81 | 57,06 | 57,25 | -0,26% | 607.254,00 |
| 09.12.2024 | 57,81 | 58,50 | 57,25 | 57,40 | -0,26% | 1.327.898,00 |
| 06.12.2024 | 58,01 | 58,13 | 57,21 | 57,55 | -0,42% | 581.651,00 |
| 05.12.2024 | 57,38 | 58,11 | 57,16 | 57,79 | 0,52% | 1.149.207,00 |
| 04.12.2024 | 57,50 | 57,97 | 57,13 | 57,49 | 0,35% | 517.062,00 |
| 03.12.2024 | 57,22 | 57,90 | 57,02 | 57,29 | 0,40% | 1.110.771,00 |
| 02.12.2024 | 57,37 | 57,76 | 56,28 | 57,06 | -0,17% | 1.304.140,00 |
| 29.11.2024 | 57,25 | 57,57 | 56,90 | 57,16 | -0,17% | 326.383,00 |