45,930$
1,59%
Echtzeit-Aktienkurs Brookfield Asset Management Ltd
Bid:
Ask:
Aktienkurse zur Brookfield Asset Management Ltd Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.10.2026 | 45,23 | 46,55 | 45,16 | 45,93 | 1,59% | 2.136.321,00 |
| 19.10.2026 | 45,45 | 45,66 | 45,04 | 45,21 | -0,24% | 1.899.811,00 |
| 16.10.2026 | 46,33 | 46,62 | 44,96 | 45,32 | -1,44% | 2.585.079,00 |
| 15.10.2026 | 44,73 | 46,08 | 44,50 | 45,98 | 3,07% | 2.776.639,00 |
| 14.10.2026 | 44,88 | 45,47 | 43,96 | 44,61 | -1,37% | 3.106.292,00 |
| 13.10.2026 | 46,00 | 46,19 | 45,15 | 45,23 | -1,31% | 5.142.041,00 |
| 12.10.2026 | 46,00 | 46,62 | 45,73 | 45,83 | -0,11% | 2.021.323,00 |
| 09.10.2026 | 45,35 | 46,65 | 45,29 | 45,88 | 1,57% | 3.542.662,00 |
| 08.10.2026 | 44,07 | 45,26 | 44,01 | 45,17 | 1,51% | 3.665.338,00 |
| 07.10.2026 | 44,65 | 44,79 | 43,90 | 44,50 | -1,57% | 3.563.580,00 |
| 06.10.2026 | 45,00 | 45,42 | 44,72 | 45,21 | 1,07% | 1.876.474,00 |
| 05.10.2026 | 44,86 | 44,88 | 44,05 | 44,73 | -0,27% | 3.162.615,00 |
| 02.10.2026 | 45,17 | 45,48 | 44,35 | 44,85 | 0,65% | 3.539.655,00 |
| 01.10.2026 | 44,58 | 44,96 | 43,76 | 44,56 | -0,04% | 4.695.873,00 |
| 30.09.2026 | 45,24 | 45,27 | 44,26 | 44,58 | -0,87% | 5.538.737,00 |
| 29.09.2026 | 44,60 | 45,01 | 44,19 | 44,97 | 1,06% | 3.252.593,00 |
| 28.09.2026 | 44,19 | 44,59 | 43,62 | 44,50 | -0,20% | 4.010.926,00 |
| 25.09.2026 | 44,76 | 44,87 | 44,01 | 44,59 | 0,02% | 2.554.156,00 |
| 24.09.2026 | 44,93 | 45,35 | 44,02 | 44,58 | -1,50% | 2.800.769,00 |
| 23.09.2026 | 45,69 | 45,96 | 45,22 | 45,26 | -1,63% | 1.610.623,00 |
| 22.09.2026 | 46,79 | 46,80 | 45,77 | 46,01 | -0,45% | 2.098.967,00 |
| 21.09.2026 | 46,69 | 46,88 | 45,78 | 46,22 | 0,35% | 2.494.028,00 |
| 18.09.2026 | 45,28 | 46,17 | 45,26 | 46,06 | 1,41% | 3.499.098,00 |
| 17.09.2026 | 46,02 | 46,11 | 45,04 | 45,42 | 0,53% | 2.204.154,00 |
| 16.09.2026 | 46,00 | 46,29 | 44,65 | 45,18 | -1,44% | 2.281.578,00 |
| 15.09.2026 | 46,57 | 46,71 | 45,76 | 45,84 | -1,69% | 2.592.551,00 |
| 14.09.2026 | 47,10 | 47,47 | 45,98 | 46,63 | -1,33% | 3.473.877,00 |
| 11.09.2026 | 48,02 | 48,06 | 46,98 | 47,26 | 0,04% | 2.512.644,00 |
| 10.09.2026 | 47,45 | 47,60 | 46,81 | 47,24 | -1,01% | 2.334.004,00 |
| 09.09.2026 | 48,75 | 48,75 | 47,56 | 47,72 | -2,35% | 4.299.855,00 |
| 08.09.2026 | 50,55 | 50,82 | 48,83 | 48,87 | -3,42% | 3.334.261,00 |
| 04.09.2026 | 49,67 | 50,98 | 49,51 | 50,60 | 0,62% | 3.104.335,00 |
| 03.09.2026 | 49,81 | 50,93 | 49,79 | 50,29 | 1,25% | 2.438.581,00 |
| 02.09.2026 | 49,84 | 50,62 | 49,32 | 49,67 | 0,02% | 1.388.438,00 |
| 01.09.2026 | 50,73 | 50,79 | 49,43 | 49,66 | -3,57% | 1.941.563,00 |
| 31.08.2026 | 51,20 | 51,86 | 50,59 | 51,50 | -1,19% | 1.847.488,00 |
| 28.08.2026 | 52,31 | 52,69 | 51,91 | 52,12 | 0,10% | 1.178.223,00 |
| 27.08.2026 | 52,10 | 52,74 | 52,02 | 52,07 | 0,12% | 1.374.608,00 |
| 26.08.2026 | 52,48 | 52,49 | 51,95 | 52,01 | -0,93% | 1.071.498,00 |
| 25.08.2026 | 52,63 | 52,67 | 52,08 | 52,50 | 0,36% | 1.472.827,00 |
| 24.08.2026 | 52,16 | 52,63 | 51,77 | 52,31 | 0,02% | 1.059.797,00 |
| 21.08.2026 | 52,37 | 52,71 | 51,96 | 52,30 | 1,51% | 1.570.032,00 |
| 20.08.2026 | 52,36 | 52,57 | 51,40 | 51,52 | -2,15% | 1.387.299,00 |
| 19.08.2026 | 51,99 | 53,31 | 51,49 | 52,65 | 2,29% | 2.576.676,00 |
| 18.08.2026 | 52,47 | 52,56 | 51,47 | 51,47 | -2,09% | 2.057.436,00 |
| 17.08.2026 | 54,00 | 54,23 | 52,46 | 52,57 | -3,20% | 2.698.701,00 |
| 14.08.2026 | 55,67 | 55,80 | 53,96 | 54,31 | -2,77% | 2.671.167,00 |
| 13.08.2026 | 55,00 | 55,98 | 54,52 | 55,86 | 2,50% | 4.823.433,00 |
| 12.08.2026 | 55,52 | 55,52 | 54,24 | 54,50 | -1,55% | 2.245.023,00 |
| 11.08.2026 | 53,00 | 55,50 | 52,93 | 55,36 | 4,77% | 3.455.495,00 |
| 10.08.2026 | 52,23 | 53,03 | 51,90 | 52,84 | 0,67% | 2.070.793,00 |
| 07.08.2026 | 53,49 | 54,09 | 52,41 | 52,49 | -1,28% | 2.419.683,00 |
| 06.08.2026 | 52,63 | 53,48 | 52,50 | 53,17 | 1,03% | 2.362.322,00 |
| 05.08.2026 | 53,06 | 53,88 | 51,73 | 52,63 | 1,33% | 4.936.372,00 |
| 04.08.2026 | 50,39 | 52,43 | 50,00 | 51,94 | 2,47% | 4.156.540,00 |
| 03.08.2026 | 48,85 | 51,05 | 48,85 | 50,69 | 4,73% | 2.210.661,00 |
| 31.07.2026 | 47,85 | 48,75 | 47,76 | 48,40 | 0,92% | 2.586.429,00 |
| 30.07.2026 | 47,46 | 48,10 | 47,07 | 47,96 | 1,29% | 1.747.521,00 |
| 29.07.2026 | 47,71 | 47,88 | 46,71 | 47,35 | -1,46% | 1.816.921,00 |
| 28.07.2026 | 47,54 | 48,27 | 47,14 | 48,05 | 1,03% | 1.330.499,00 |
| 27.07.2026 | 47,15 | 47,81 | 46,85 | 47,56 | 2,61% | 1.895.181,00 |
| 24.07.2026 | 45,94 | 46,70 | 45,52 | 46,35 | 1,40% | 1.347.900,00 |
| 23.07.2026 | 45,73 | 46,52 | 45,37 | 45,71 | -1,51% | 3.163.161,00 |
| 22.07.2026 | 46,42 | 47,01 | 46,14 | 46,41 | -0,28% | 2.509.082,00 |
| 21.07.2026 | 47,50 | 47,53 | 46,53 | 46,54 | -1,75% | 1.996.887,00 |
| 20.07.2026 | 48,33 | 48,42 | 47,18 | 47,37 | -1,99% | 1.817.038,00 |
| 17.07.2026 | 48,91 | 49,40 | 48,13 | 48,33 | -2,50% | 1.871.201,00 |
| 16.07.2026 | 49,00 | 49,57 | 48,15 | 49,57 | 1,12% | 1.922.513,00 |
| 15.07.2026 | 48,00 | 49,29 | 47,91 | 49,02 | 3,16% | 2.718.826,00 |
| 14.07.2026 | 46,50 | 47,72 | 46,27 | 47,52 | 1,91% | 2.140.595,00 |
| 13.07.2026 | 46,88 | 47,31 | 46,23 | 46,63 | -0,19% | 1.473.458,00 |
| 10.07.2026 | 47,13 | 47,15 | 46,39 | 46,72 | 1,19% | 1.640.506,00 |
| 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 |