48,600$
-0,84%
Echtzeit-Aktienkurs Brookfield Asset Management Inc.
Bid:
Ask:
Aktienkurse zur Brookfield Asset Management Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 48,07 | 49,32 | 47,83 | 48,60 | -0,84% | 2.513.821,00 |
| 28.05.2026 | 48,84 | 49,33 | 48,05 | 49,01 | 0,04% | 3.049.211,00 |
| 27.05.2026 | 49,25 | 49,53 | 48,50 | 48,99 | -0,41% | 1.704.827,00 |
| 26.05.2026 | 48,15 | 49,20 | 48,15 | 49,19 | 2,63% | 4.017.153,00 |
| 22.05.2026 | 48,72 | 48,83 | 47,72 | 47,93 | -1,26% | 3.268.840,00 |
| 21.05.2026 | 47,81 | 48,70 | 47,39 | 48,54 | 1,00% | 1.454.028,00 |
| 20.05.2026 | 47,18 | 48,12 | 46,58 | 48,06 | 2,28% | 1.902.806,00 |
| 19.05.2026 | 48,43 | 48,65 | 46,99 | 46,99 | -3,35% | 3.116.860,00 |
| 18.05.2026 | 47,82 | 48,78 | 47,61 | 48,62 | 1,46% | 2.392.965,00 |
| 15.05.2026 | 48,90 | 48,91 | 47,84 | 47,92 | -3,04% | 2.507.174,00 |
| 14.05.2026 | 48,07 | 49,66 | 48,00 | 49,42 | 3,30% | 2.894.288,00 |
| 13.05.2026 | 48,29 | 48,46 | 47,49 | 47,84 | -1,85% | 2.991.150,00 |
| 12.05.2026 | 48,79 | 49,21 | 48,28 | 48,74 | -0,39% | 3.242.699,00 |
| 11.05.2026 | 49,77 | 50,36 | 48,77 | 48,93 | -1,67% | 3.862.553,00 |
| 08.05.2026 | 49,17 | 49,81 | 46,96 | 49,76 | 1,99% | 5.983.228,00 |
| 07.05.2026 | 48,75 | 49,36 | 48,46 | 48,79 | 0,33% | 4.333.743,00 |
| 06.05.2026 | 49,18 | 49,42 | 48,40 | 48,63 | 0,41% | 3.704.544,00 |
| 05.05.2026 | 47,69 | 48,74 | 47,15 | 48,43 | 1,74% | 2.914.877,00 |
| 04.05.2026 | 47,92 | 48,87 | 47,57 | 47,60 | -0,79% | 2.158.548,00 |
| 01.05.2026 | 48,36 | 48,63 | 47,83 | 47,98 | -0,06% | 2.785.690,00 |
| 30.04.2026 | 46,00 | 48,20 | 45,86 | 48,01 | 4,28% | 3.211.016,00 |
| 29.04.2026 | 46,47 | 46,72 | 45,80 | 46,04 | -0,97% | 2.711.424,00 |
| 28.04.2026 | 46,99 | 47,18 | 46,23 | 46,49 | -1,00% | 2.894.633,00 |
| 27.04.2026 | 47,43 | 48,11 | 46,92 | 46,96 | -1,28% | 1.902.645,00 |
| 24.04.2026 | 48,39 | 48,39 | 47,38 | 47,57 | -0,48% | 2.185.763,00 |
| 23.04.2026 | 48,01 | 48,45 | 46,99 | 47,80 | -1,46% | 3.536.301,00 |
| 22.04.2026 | 48,83 | 49,19 | 48,20 | 48,51 | 0,60% | 3.071.678,00 |
| 21.04.2026 | 49,20 | 49,81 | 47,97 | 48,22 | -1,69% | 2.996.069,00 |
| 20.04.2026 | 49,07 | 49,63 | 48,78 | 49,05 | -0,55% | 2.922.461,00 |
| 17.04.2026 | 49,21 | 50,33 | 49,19 | 49,32 | 1,65% | 3.198.055,00 |
| 16.04.2026 | 49,20 | 49,30 | 48,24 | 48,52 | -0,63% | 3.054.011,00 |
| 15.04.2026 | 47,93 | 49,11 | 47,72 | 48,83 | 2,84% | 3.803.383,00 |
| 14.04.2026 | 46,84 | 47,81 | 46,49 | 47,48 | 2,48% | 3.148.726,00 |
| 13.04.2026 | 44,60 | 46,38 | 44,56 | 46,33 | 3,18% | 2.690.404,00 |
| 10.04.2026 | 45,21 | 45,27 | 44,46 | 44,90 | -0,44% | 2.957.264,00 |
| 09.04.2026 | 45,02 | 45,31 | 44,45 | 45,10 | -0,35% | 2.609.012,00 |
| 08.04.2026 | 45,99 | 46,04 | 44,69 | 45,26 | 2,91% | 4.989.193,00 |
| 07.04.2026 | 43,80 | 44,00 | 43,05 | 43,98 | -0,54% | 4.456.925,00 |
| 06.04.2026 | 44,12 | 44,52 | 43,90 | 44,22 | -0,52% | 3.077.862,00 |
| 02.04.2026 | 43,27 | 44,64 | 42,91 | 44,45 | 0,84% | 4.924.372,00 |
| 01.04.2026 | 45,03 | 45,17 | 43,70 | 44,08 | -0,83% | 4.807.047,00 |
| 31.03.2026 | 43,87 | 44,51 | 43,37 | 44,45 | 3,01% | 5.167.569,00 |
| 30.03.2026 | 42,89 | 44,08 | 42,89 | 43,15 | -0,07% | 5.116.968,00 |
| 27.03.2026 | 43,14 | 43,66 | 42,81 | 43,18 | -1,12% | 3.164.087,00 |
| 26.03.2026 | 43,22 | 44,82 | 43,22 | 43,67 | -0,05% | 3.517.570,00 |
| 25.03.2026 | 43,55 | 43,80 | 42,63 | 43,69 | 1,91% | 3.463.119,00 |
| 24.03.2026 | 42,68 | 43,32 | 42,20 | 42,87 | -1,08% | 3.419.165,00 |
| 23.03.2026 | 44,03 | 44,18 | 43,02 | 43,34 | 1,03% | 4.193.150,00 |
| 20.03.2026 | 43,39 | 43,58 | 42,61 | 42,90 | -1,31% | 5.516.575,00 |
| 19.03.2026 | 43,47 | 43,82 | 43,07 | 43,47 | -1,09% | 3.440.818,00 |
| 18.03.2026 | 44,25 | 45,17 | 43,89 | 43,95 | -1,24% | 3.063.168,00 |
| 17.03.2026 | 44,19 | 44,99 | 44,14 | 44,50 | 1,78% | 2.966.747,00 |
| 16.03.2026 | 43,85 | 44,04 | 43,18 | 43,72 | 1,84% | 4.279.715,00 |
| 13.03.2026 | 43,68 | 43,89 | 42,85 | 42,93 | -0,49% | 4.264.287,00 |
| 12.03.2026 | 44,00 | 44,24 | 42,89 | 43,14 | -3,43% | 5.295.334,00 |
| 11.03.2026 | 45,81 | 45,81 | 43,84 | 44,67 | -1,37% | 4.298.016,00 |
| 10.03.2026 | 46,29 | 46,34 | 44,96 | 45,29 | -1,46% | 3.375.507,00 |
| 09.03.2026 | 44,50 | 46,16 | 44,37 | 45,96 | -0,24% | 5.240.603,00 |
| 06.03.2026 | 46,28 | 46,29 | 45,03 | 46,07 | -2,52% | 4.232.255,00 |
| 05.03.2026 | 46,41 | 47,51 | 46,23 | 47,26 | 1,39% | 4.375.934,00 |
| 04.03.2026 | 46,70 | 47,67 | 46,27 | 46,61 | 0,09% | 3.739.620,00 |
| 03.03.2026 | 45,91 | 47,02 | 45,11 | 46,57 | -1,21% | 3.495.045,00 |
| 02.03.2026 | 45,51 | 47,39 | 45,45 | 47,14 | 0,83% | 5.062.059,00 |
| 27.02.2026 | 47,66 | 47,66 | 46,51 | 46,75 | -4,06% | 5.577.970,00 |
| 26.02.2026 | 49,98 | 50,31 | 48,08 | 48,73 | -1,52% | 5.522.629,00 |
| 25.02.2026 | 48,70 | 49,91 | 48,36 | 49,48 | 2,10% | 2.510.371,00 |
| 24.02.2026 | 47,72 | 48,80 | 47,37 | 48,46 | 1,13% | 3.666.103,00 |
| 23.02.2026 | 50,05 | 50,34 | 47,65 | 47,92 | -5,22% | 3.565.528,00 |
| 20.02.2026 | 49,87 | 50,98 | 49,49 | 50,56 | 0,98% | 3.631.016,00 |
| 19.02.2026 | 51,87 | 51,90 | 49,56 | 50,07 | -4,32% | 4.196.152,00 |
| 18.02.2026 | 52,31 | 52,62 | 51,83 | 52,33 | 0,36% | 2.770.147,00 |
| 17.02.2026 | 53,01 | 53,13 | 51,42 | 52,14 | -0,97% | 3.556.302,00 |
| 13.02.2026 | 51,95 | 52,90 | 51,60 | 52,65 | 1,29% | 3.055.637,00 |
| 12.02.2026 | 52,74 | 53,46 | 50,98 | 51,98 | -0,73% | 3.954.796,00 |
| 11.02.2026 | 52,87 | 53,16 | 51,27 | 52,36 | -1,02% | 4.875.315,00 |
| 10.02.2026 | 51,60 | 53,04 | 51,40 | 52,90 | 2,76% | 4.595.131,00 |
| 09.02.2026 | 49,90 | 51,61 | 49,75 | 51,48 | 3,77% | 3.756.600,00 |
| 06.02.2026 | 49,67 | 49,75 | 48,70 | 49,61 | 1,95% | 4.123.508,00 |
| 05.02.2026 | 49,98 | 50,58 | 48,10 | 48,66 | -2,05% | 6.235.166,00 |
| 04.02.2026 | 48,25 | 49,95 | 47,32 | 49,68 | 4,88% | 5.021.914,00 |
| 03.02.2026 | 50,62 | 50,82 | 46,76 | 47,37 | -6,68% | 5.982.985,00 |
| 02.02.2026 | 49,25 | 50,88 | 49,24 | 50,76 | 2,11% | 3.485.769,00 |
| 30.01.2026 | 50,28 | 50,59 | 49,42 | 49,71 | -1,93% | 3.152.789,00 |
| 29.01.2026 | 51,75 | 52,07 | 50,10 | 50,69 | -1,34% | 4.083.789,00 |
| 28.01.2026 | 51,81 | 52,21 | 50,93 | 51,38 | -0,62% | 3.695.563,00 |
| 27.01.2026 | 51,19 | 51,94 | 50,90 | 51,70 | 1,15% | 2.430.329,00 |
| 26.01.2026 | 51,46 | 51,81 | 50,62 | 51,11 | -0,99% | 3.069.950,00 |
| 22.01.2026 | 51,78 | 52,33 | 51,54 | 51,62 | 1,12% | 2.615.679,00 |
| 21.01.2026 | 50,76 | 51,70 | 50,36 | 51,05 | 1,09% | 2.433.718,00 |
| 20.01.2026 | 51,89 | 51,99 | 50,43 | 50,50 | -4,32% | 2.315.271,00 |
| 16.01.2026 | 52,06 | 53,25 | 51,98 | 52,78 | 1,42% | 1.973.331,00 |
| 15.01.2026 | 52,30 | 52,77 | 51,96 | 52,04 | 0,23% | 2.278.218,00 |
| 14.01.2026 | 52,30 | 52,42 | 51,32 | 51,92 | -1,10% | 4.700.215,00 |
| 13.01.2026 | 54,50 | 54,53 | 52,20 | 52,50 | -3,55% | 2.756.939,00 |
| 12.01.2026 | 53,62 | 54,44 | 53,25 | 54,43 | 0,91% | 1.161.300,00 |
| 09.01.2026 | 54,16 | 54,47 | 53,34 | 53,94 | 0,33% | 1.107.641,00 |
| 08.01.2026 | 53,02 | 53,80 | 52,78 | 53,76 | 1,20% | 1.317.739,00 |
| 07.01.2026 | 55,15 | 55,19 | 53,09 | 53,12 | -3,66% | 2.307.025,00 |
| 06.01.2026 | 54,88 | 55,48 | 54,28 | 55,14 | 0,71% | 2.232.542,00 |
| 05.01.2026 | 53,59 | 55,12 | 53,58 | 54,75 | 2,43% | 1.790.578,00 |