46,170$
1,47%
Echtzeit-Aktienkurs Brookfield Asset Management Inc.
Bid:
Ask:
Aktienkurse zur Brookfield Asset Management Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.07.2026 | 45,42 | 46,79 | 45,30 | 46,17 | 1,47% | 2.177.262,00 |
| 08.07.2026 | 46,03 | 46,03 | 44,98 | 45,50 | -2,30% | 2.783.500,00 |
| 07.07.2026 | 46,80 | 47,04 | 46,19 | 46,57 | -0,91% | 2.081.450,00 |
| 06.07.2026 | 46,37 | 47,39 | 46,29 | 47,00 | 2,46% | 1.925.570,00 |
| 02.07.2026 | 45,59 | 46,08 | 45,44 | 45,87 | 1,04% | 1.863.041,00 |
| 01.07.2026 | 44,99 | 45,81 | 44,99 | 45,40 | 1,23% | 1.445.649,00 |
| 30.06.2026 | 44,00 | 45,15 | 43,82 | 44,85 | 1,91% | 2.090.377,00 |
| 29.06.2026 | 45,04 | 45,44 | 43,61 | 44,01 | -1,37% | 2.175.348,00 |
| 26.06.2026 | 44,50 | 45,26 | 44,35 | 44,62 | -0,09% | 5.392.959,00 |
| 25.06.2026 | 45,15 | 45,62 | 44,37 | 44,66 | -0,53% | 2.844.460,00 |
| 24.06.2026 | 46,88 | 46,88 | 44,81 | 44,90 | -4,39% | 5.088.045,00 |
| 23.06.2026 | 47,07 | 47,50 | 46,50 | 46,96 | -0,70% | 3.132.231,00 |
| 22.06.2026 | 47,40 | 47,76 | 46,71 | 47,29 | -0,32% | 2.622.760,00 |
| 18.06.2026 | 48,59 | 48,59 | 47,17 | 47,44 | -1,13% | 2.311.568,00 |
| 17.06.2026 | 48,86 | 49,69 | 47,92 | 47,98 | -1,24% | 2.332.556,00 |
| 16.06.2026 | 48,69 | 49,20 | 48,37 | 48,58 | 0,81% | 2.247.345,00 |
| 15.06.2026 | 48,16 | 48,85 | 47,91 | 48,19 | 2,25% | 2.851.073,00 |
| 12.06.2026 | 47,00 | 47,64 | 46,65 | 47,13 | 1,09% | 2.570.633,00 |
| 11.06.2026 | 45,77 | 46,62 | 45,33 | 46,62 | 2,01% | 2.760.152,00 |
| 10.06.2026 | 46,65 | 47,57 | 45,56 | 45,70 | -3,08% | 3.072.052,00 |
| 09.06.2026 | 46,46 | 47,47 | 46,18 | 47,15 | 2,57% | 1.758.312,00 |
| 08.06.2026 | 46,18 | 46,56 | 45,83 | 45,97 | -0,45% | 2.454.460,00 |
| 05.06.2026 | 46,41 | 46,57 | 45,71 | 46,18 | -1,13% | 2.007.210,00 |
| 04.06.2026 | 45,90 | 46,84 | 45,59 | 46,71 | 3,23% | 2.701.531,00 |
| 03.06.2026 | 46,65 | 47,04 | 45,15 | 45,25 | -5,24% | 4.105.240,00 |
| 02.06.2026 | 47,81 | 48,12 | 47,17 | 47,75 | -0,81% | 4.445.558,00 |
| 01.06.2026 | 48,13 | 48,90 | 47,82 | 48,14 | -0,95% | 4.080.389,00 |
| 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 |