57,710$
1,02%
Echtzeit-Aktienkurs Brookfield Asset Management Inc.
Bid:
Ask:
Aktienkurse zur Brookfield Asset Management Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 27.11.2024 | 57,99 | 58,32 | 56,88 | 57,26 | -0,95% | 666.523,00 |
| 26.11.2024 | 55,62 | 58,03 | 55,59 | 57,81 | 3,03% | 1.234.478,00 |
| 25.11.2024 | 56,49 | 56,83 | 56,00 | 56,11 | 1,15% | 990.576,00 |
| 22.11.2024 | 55,64 | 55,93 | 55,30 | 55,47 | 0,85% | 1.036.201,00 |
| 20.11.2024 | 55,83 | 55,95 | 54,56 | 55,00 | -1,15% | 902.929,00 |
| 19.11.2024 | 55,07 | 55,72 | 54,84 | 55,64 | 0,31% | 894.459,00 |
| 18.11.2024 | 55,50 | 55,77 | 54,84 | 55,47 | -0,54% | 899.798,00 |
| 15.11.2024 | 55,78 | 56,19 | 55,60 | 55,77 | -0,54% | 687.267,00 |
| 14.11.2024 | 56,45 | 57,25 | 56,03 | 56,07 | -0,90% | 691.829,00 |
| 13.11.2024 | 57,05 | 57,39 | 56,42 | 56,58 | -0,60% | 626.626,00 |
| 12.11.2024 | 57,74 | 58,53 | 56,67 | 56,92 | -1,52% | 632.200,00 |
| 11.11.2024 | 56,81 | 58,00 | 56,70 | 57,80 | 2,50% | 616.254,00 |
| 08.11.2024 | 56,00 | 56,54 | 55,77 | 56,39 | 0,84% | 713.770,00 |
| 07.11.2024 | 57,13 | 57,48 | 55,59 | 55,92 | -1,83% | 1.504.456,00 |
| 06.11.2024 | 57,18 | 57,30 | 55,66 | 56,96 | 2,50% | 1.703.528,00 |
| 05.11.2024 | 54,73 | 56,86 | 54,72 | 55,57 | 1,46% | 2.007.912,00 |
| 04.11.2024 | 54,00 | 57,36 | 53,40 | 54,77 | 2,97% | 3.529.486,00 |
| 01.11.2024 | 53,57 | 53,74 | 53,04 | 53,19 | 0,28% | 1.214.343,00 |
| 31.10.2024 | 53,67 | 53,67 | 52,29 | 53,04 | -1,41% | 1.108.679,00 |
| 30.10.2024 | 53,43 | 54,20 | 53,20 | 53,80 | 0,49% | 1.209.470,00 |
| 29.10.2024 | 53,19 | 53,73 | 52,89 | 53,54 | 0,30% | 1.305.132,00 |
| 28.10.2024 | 52,61 | 53,50 | 52,52 | 53,38 | 1,75% | 880.494,00 |
| 25.10.2024 | 52,71 | 53,02 | 52,19 | 52,46 | -0,10% | 822.756,00 |
| 24.10.2024 | 50,90 | 52,63 | 50,84 | 52,51 | 3,67% | 1.837.249,00 |
| 23.10.2024 | 50,05 | 50,68 | 50,01 | 50,65 | 0,40% | 1.265.714,00 |
| 22.10.2024 | 50,74 | 51,11 | 50,11 | 50,45 | -1,14% | 841.919,00 |
| 21.10.2024 | 51,48 | 51,73 | 50,92 | 51,03 | -1,01% | 724.288,00 |
| 18.10.2024 | 51,14 | 51,66 | 50,79 | 51,55 | 0,98% | 1.150.021,00 |
| 17.10.2024 | 50,35 | 51,40 | 50,26 | 51,05 | 1,53% | 1.672.620,00 |
| 16.10.2024 | 48,89 | 50,44 | 48,82 | 50,28 | 3,31% | 931.857,00 |
| 15.10.2024 | 49,16 | 49,30 | 48,38 | 48,67 | -0,94% | 794.081,00 |
| 14.10.2024 | 48,68 | 49,39 | 48,68 | 49,13 | 1,09% | 801.583,00 |
| 11.10.2024 | 48,00 | 48,97 | 47,90 | 48,60 | 1,63% | 620.812,00 |
| 10.10.2024 | 47,12 | 47,93 | 46,82 | 47,82 | 0,86% | 533.723,00 |
| 09.10.2024 | 47,02 | 47,47 | 46,80 | 47,41 | 0,81% | 503.125,00 |
| 08.10.2024 | 47,09 | 47,37 | 46,69 | 47,03 | -0,42% | 648.829,00 |
| 07.10.2024 | 47,80 | 47,84 | 46,81 | 47,23 | -1,15% | 527.980,00 |
| 04.10.2024 | 47,80 | 47,87 | 47,17 | 47,78 | 0,74% | 616.689,00 |
| 03.10.2024 | 47,52 | 47,64 | 46,91 | 47,43 | -0,69% | 508.423,00 |
| 02.10.2024 | 47,36 | 48,15 | 47,36 | 47,76 | 0,40% | 825.332,00 |
| 01.10.2024 | 47,36 | 47,84 | 46,87 | 47,57 | 0,59% | 1.096.813,00 |
| 30.09.2024 | 47,17 | 47,48 | 46,96 | 47,29 | 0,15% | 803.347,00 |
| 27.09.2024 | 47,30 | 47,60 | 47,04 | 47,22 | 0,25% | 485.983,00 |
| 26.09.2024 | 47,33 | 48,04 | 47,01 | 47,10 | 0,06% | 965.562,00 |
| 25.09.2024 | 47,29 | 47,38 | 47,00 | 47,07 | -0,32% | 744.144,00 |
| 24.09.2024 | 47,00 | 47,37 | 46,75 | 47,22 | 0,88% | 683.532,00 |
| 23.09.2024 | 47,03 | 47,14 | 46,45 | 46,81 | -0,09% | 855.845,00 |
| 20.09.2024 | 47,42 | 47,62 | 46,63 | 46,85 | -1,78% | 1.139.164,00 |
| 19.09.2024 | 46,60 | 47,74 | 46,43 | 47,70 | 4,44% | 1.140.348,00 |
| 18.09.2024 | 45,65 | 46,28 | 45,17 | 45,67 | 0,26% | 721.611,00 |
| 17.09.2024 | 45,41 | 45,75 | 45,18 | 45,55 | 0,73% | 635.913,00 |
| 16.09.2024 | 45,00 | 45,42 | 44,73 | 45,22 | 0,82% | 1.296.614,00 |
| 13.09.2024 | 45,00 | 45,24 | 44,44 | 44,85 | 0,34% | 1.584.401,00 |
| 12.09.2024 | 44,21 | 44,82 | 44,05 | 44,70 | 0,97% | 2.523.298,00 |
| 11.09.2024 | 42,63 | 44,34 | 42,45 | 44,27 | 3,63% | 1.414.410,00 |