27,360$
-0,26%
Echtzeit-Aktienkurs Brookfield Renewable Partners LP
Bid:
Ask:
Aktienkurse zur Brookfield Renewable Partners LP Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.12.2025 | 27,20 | 27,55 | 27,20 | 27,36 | -0,26% | 189.317,00 |
| 24.12.2025 | 27,36 | 27,50 | 27,24 | 27,43 | 0,73% | 141.564,00 |
| 23.12.2025 | 26,87 | 27,43 | 26,80 | 27,23 | -0,26% | 496.532,00 |
| 22.12.2025 | 27,00 | 27,52 | 26,90 | 27,30 | 1,56% | 391.916,00 |
| 19.12.2025 | 26,58 | 27,04 | 26,30 | 26,88 | 0,79% | 897.864,00 |
| 18.12.2025 | 26,91 | 27,24 | 26,67 | 26,67 | -0,11% | 626.953,00 |
| 17.12.2025 | 27,66 | 27,95 | 26,58 | 26,70 | -3,89% | 1.011.685,00 |
| 16.12.2025 | 27,87 | 28,00 | 27,55 | 27,78 | 0,43% | 512.955,00 |
| 15.12.2025 | 28,04 | 28,06 | 27,66 | 27,66 | -0,82% | 502.177,00 |
| 12.12.2025 | 28,36 | 28,37 | 27,59 | 27,89 | -0,57% | 663.227,00 |
| 11.12.2025 | 28,57 | 28,59 | 27,96 | 28,05 | -1,20% | 607.040,00 |
| 10.12.2025 | 28,13 | 28,70 | 28,05 | 28,39 | 0,71% | 631.780,00 |
| 09.12.2025 | 28,31 | 28,58 | 28,12 | 28,19 | -0,42% | 325.045,00 |
| 08.12.2025 | 28,58 | 28,72 | 27,94 | 28,31 | -0,21% | 676.687,00 |
| 05.12.2025 | 28,61 | 28,61 | 28,34 | 28,37 | 0,00% | 334.697,00 |
| 04.12.2025 | 27,68 | 28,52 | 27,68 | 28,37 | 1,76% | 488.983,00 |
| 03.12.2025 | 27,83 | 27,96 | 27,57 | 27,88 | -0,14% | 771.548,00 |
| 02.12.2025 | 28,19 | 28,37 | 27,89 | 27,92 | -0,53% | 393.229,00 |
| 01.12.2025 | 28,34 | 28,39 | 27,75 | 28,07 | -2,20% | 573.750,00 |
| 28.11.2025 | 28,51 | 28,78 | 28,26 | 28,70 | 1,63% | 380.530,00 |
| 26.11.2025 | 28,21 | 28,54 | 28,12 | 28,24 | 0,00% | 1.877.711,00 |
| 25.11.2025 | 28,25 | 28,60 | 28,04 | 28,24 | -0,04% | 2.070.773,00 |
| 24.11.2025 | 28,63 | 28,83 | 28,18 | 28,25 | -0,95% | 1.984.579,00 |
| 20.11.2025 | 28,85 | 29,21 | 28,51 | 28,52 | -0,21% | 1.329.824,00 |
| 19.11.2025 | 28,78 | 28,91 | 28,39 | 28,58 | -0,03% | 1.507.593,00 |
| 18.11.2025 | 28,65 | 28,86 | 28,43 | 28,59 | -1,04% | 1.313.701,00 |
| 17.11.2025 | 28,80 | 29,23 | 28,65 | 28,89 | -0,38% | 1.249.715,00 |
| 13.11.2025 | 29,15 | 29,24 | 28,76 | 29,00 | -0,82% | 895.433,00 |
| 12.11.2025 | 29,30 | 29,40 | 29,22 | 29,24 | -0,48% | 978.532,00 |
| 11.11.2025 | 29,13 | 29,50 | 29,13 | 29,38 | -5,68% | 2.227.322,00 |
| 10.11.2025 | 31,25 | 31,75 | 31,12 | 31,15 | 0,10% | 514.888,00 |
| 07.11.2025 | 30,56 | 31,20 | 30,47 | 31,12 | 0,39% | 543.400,00 |
| 06.11.2025 | 30,50 | 31,18 | 30,02 | 31,00 | 2,11% | 496.440,00 |
| 05.11.2025 | 31,40 | 31,65 | 30,08 | 30,36 | -2,91% | 623.061,00 |
| 04.11.2025 | 30,90 | 31,46 | 30,60 | 31,27 | -0,79% | 536.010,00 |
| 03.11.2025 | 30,95 | 31,70 | 30,39 | 31,52 | 3,21% | 663.256,00 |
| 31.10.2025 | 30,26 | 30,72 | 30,00 | 30,54 | 1,26% | 642.488,00 |
| 30.10.2025 | 30,65 | 30,85 | 30,07 | 30,16 | -1,85% | 406.310,00 |
| 29.10.2025 | 31,57 | 31,75 | 30,51 | 30,73 | -2,26% | 648.498,00 |
| 28.10.2025 | 31,40 | 32,72 | 31,25 | 31,44 | 5,12% | 1.983.468,00 |
| 27.10.2025 | 29,28 | 30,02 | 29,23 | 29,91 | 2,12% | 734.333,00 |
| 24.10.2025 | 28,55 | 29,32 | 28,51 | 29,29 | 2,38% | 532.549,00 |
| 23.10.2025 | 28,48 | 28,74 | 28,40 | 28,61 | 0,99% | 254.577,00 |
| 22.10.2025 | 28,29 | 28,71 | 28,06 | 28,33 | -0,42% | 332.086,00 |
| 21.10.2025 | 29,02 | 29,09 | 28,27 | 28,45 | -1,93% | 455.631,00 |
| 20.10.2025 | 28,55 | 29,25 | 28,42 | 29,01 | 1,72% | 566.790,00 |
| 17.10.2025 | 28,53 | 28,70 | 28,26 | 28,52 | -0,70% | 665.785,00 |
| 16.10.2025 | 28,09 | 28,87 | 28,05 | 28,72 | 2,53% | 862.139,00 |
| 15.10.2025 | 27,27 | 28,19 | 27,00 | 28,01 | 4,32% | 933.324,00 |
| 14.10.2025 | 27,06 | 27,36 | 26,74 | 26,85 | -3,42% | 1.344.812,00 |
| 13.10.2025 | 26,60 | 27,80 | 26,60 | 27,80 | 5,74% | 470.642,00 |
| 10.10.2025 | 27,25 | 27,50 | 26,29 | 26,29 | -3,52% | 967.058,00 |
| 09.10.2025 | 28,00 | 28,08 | 27,01 | 27,25 | -2,43% | 653.455,00 |
| 08.10.2025 | 27,84 | 28,23 | 27,61 | 27,93 | 0,29% | 1.044.322,00 |
| 07.10.2025 | 27,32 | 27,94 | 27,28 | 27,85 | 1,64% | 694.983,00 |
| 06.10.2025 | 26,72 | 27,43 | 26,70 | 27,40 | 3,44% | 958.612,00 |
| 02.10.2025 | 26,64 | 26,88 | 26,47 | 26,49 | -0,79% | 1.082.139,00 |
| 01.10.2025 | 25,92 | 26,83 | 25,81 | 26,70 | 3,53% | 1.075.141,00 |
| 30.09.2025 | 26,19 | 26,32 | 25,73 | 25,79 | -1,60% | 501.768,00 |
| 29.09.2025 | 25,99 | 26,29 | 25,84 | 26,21 | 1,12% | 784.260,00 |
| 26.09.2025 | 25,74 | 26,13 | 25,50 | 25,92 | 1,57% | 471.596,00 |
| 25.09.2025 | 25,35 | 25,84 | 25,19 | 25,52 | -0,04% | 1.012.777,00 |
| 24.09.2025 | 25,22 | 25,72 | 25,10 | 25,53 | 1,23% | 457.000,00 |
| 23.09.2025 | 25,40 | 25,50 | 25,13 | 25,22 | -0,63% | 387.347,00 |
| 22.09.2025 | 25,00 | 25,46 | 24,80 | 25,38 | 1,76% | 542.005,00 |
| 19.09.2025 | 25,68 | 25,86 | 24,92 | 24,94 | -2,69% | 610.406,00 |
| 18.09.2025 | 25,45 | 25,94 | 25,42 | 25,63 | 1,02% | 409.271,00 |
| 17.09.2025 | 25,71 | 25,83 | 25,22 | 25,37 | -1,01% | 185.452,00 |
| 16.09.2025 | 25,78 | 25,96 | 25,62 | 25,63 | -0,66% | 260.601,00 |
| 15.09.2025 | 25,38 | 25,81 | 25,35 | 25,80 | 1,90% | 393.668,00 |
| 12.09.2025 | 25,00 | 25,37 | 24,91 | 25,32 | 1,04% | 399.603,00 |
| 11.09.2025 | 25,09 | 25,50 | 25,03 | 25,06 | -0,32% | 455.183,00 |
| 10.09.2025 | 25,32 | 25,49 | 25,09 | 25,14 | -0,24% | 235.834,00 |
| 09.09.2025 | 25,12 | 25,40 | 25,08 | 25,20 | 0,72% | 394.942,00 |
| 08.09.2025 | 24,96 | 25,12 | 24,70 | 25,02 | 0,56% | 211.547,00 |
| 05.09.2025 | 24,99 | 25,04 | 24,60 | 24,88 | -0,36% | 211.578,00 |
| 04.09.2025 | 24,66 | 25,00 | 24,48 | 24,97 | 1,26% | 573.816,00 |
| 03.09.2025 | 25,00 | 25,00 | 24,57 | 24,66 | -1,40% | 480.943,00 |
| 02.09.2025 | 25,12 | 25,12 | 24,75 | 25,01 | -1,46% | 331.014,00 |
| 29.08.2025 | 25,62 | 25,68 | 25,20 | 25,38 | -1,97% | 478.853,00 |
| 28.08.2025 | 25,46 | 25,99 | 25,38 | 25,89 | 1,77% | 520.111,00 |
| 27.08.2025 | 25,46 | 25,62 | 25,32 | 25,44 | -0,08% | 203.273,00 |
| 26.08.2025 | 25,20 | 25,46 | 25,06 | 25,46 | 1,47% | 263.221,00 |
| 25.08.2025 | 25,37 | 25,47 | 25,00 | 25,09 | -1,22% | 302.066,00 |
| 22.08.2025 | 24,86 | 25,62 | 24,86 | 25,40 | 2,54% | 377.461,00 |
| 21.08.2025 | 24,73 | 25,07 | 24,62 | 24,77 | 0,16% | 392.979,00 |
| 20.08.2025 | 25,00 | 25,10 | 24,63 | 24,73 | -0,72% | 522.420,00 |
| 19.08.2025 | 25,00 | 25,05 | 24,80 | 24,91 | 0,16% | 541.606,00 |
| 18.08.2025 | 24,75 | 25,25 | 24,65 | 24,87 | 1,14% | 791.791,00 |
| 15.08.2025 | 24,39 | 24,80 | 24,16 | 24,59 | 1,11% | 668.358,00 |
| 14.08.2025 | 24,71 | 24,73 | 24,13 | 24,32 | -1,98% | 644.561,00 |
| 13.08.2025 | 24,86 | 24,94 | 24,53 | 24,81 | 0,40% | 553.827,00 |
| 12.08.2025 | 24,63 | 24,84 | 24,55 | 24,71 | -0,08% | 512.524,00 |
| 11.08.2025 | 25,00 | 25,08 | 24,62 | 24,73 | -0,64% | 437.717,00 |
| 08.08.2025 | 25,64 | 25,81 | 24,74 | 24,89 | -2,20% | 560.183,00 |
| 07.08.2025 | 25,90 | 26,24 | 25,35 | 25,45 | -1,09% | 342.518,00 |
| 06.08.2025 | 26,10 | 26,30 | 25,49 | 25,73 | -1,00% | 356.198,00 |
| 05.08.2025 | 26,35 | 26,55 | 25,91 | 25,99 | -1,07% | 235.646,00 |
| 04.08.2025 | 26,63 | 27,00 | 26,00 | 26,27 | 1,70% | 248.394,00 |
| 01.08.2025 | 27,10 | 27,33 | 25,70 | 25,83 | -6,24% | 520.572,00 |