20,660$
-1,29%
Echtzeit-Aktienkurs Brookfield Renewable Partners LP
Bid:
Ask:
Aktienkurse zur Brookfield Renewable Partners LP Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.01.2025 | 21,00 | 21,00 | 20,56 | 20,66 | -1,29% | 1.049.861,00 |
| 16.01.2025 | 20,90 | 21,38 | 20,63 | 20,93 | -0,05% | 1.110.866,00 |
| 15.01.2025 | 21,83 | 21,89 | 20,86 | 20,94 | -2,60% | 1.184.406,00 |
| 14.01.2025 | 22,25 | 22,27 | 21,45 | 21,50 | -2,76% | 506.470,00 |
| 13.01.2025 | 22,38 | 22,42 | 21,69 | 22,11 | -1,95% | 571.650,00 |
| 10.01.2025 | 22,38 | 22,64 | 21,58 | 22,55 | -0,35% | 1.573.817,00 |
| 08.01.2025 | 23,50 | 23,67 | 22,46 | 22,63 | -4,15% | 724.284,00 |
| 07.01.2025 | 24,00 | 24,09 | 23,37 | 23,61 | -0,76% | 518.632,00 |
| 06.01.2025 | 23,50 | 23,81 | 23,28 | 23,79 | 2,54% | 519.101,00 |
| 03.01.2025 | 23,24 | 23,42 | 22,85 | 23,20 | 0,39% | 486.853,00 |
| 02.01.2025 | 23,00 | 23,39 | 22,85 | 23,11 | 1,40% | 464.531,00 |
| 31.12.2024 | 23,00 | 23,23 | 22,74 | 22,79 | -0,65% | 852.086,00 |
| 30.12.2024 | 23,00 | 23,05 | 22,60 | 22,94 | -0,52% | 496.308,00 |
| 27.12.2024 | 23,15 | 23,17 | 22,84 | 23,06 | -0,26% | 270.426,00 |
| 26.12.2024 | 23,23 | 23,47 | 23,00 | 23,12 | -0,94% | 242.556,00 |
| 24.12.2024 | 23,14 | 23,48 | 22,86 | 23,34 | 1,08% | 285.861,00 |
| 23.12.2024 | 23,00 | 23,10 | 22,67 | 23,09 | 0,61% | 302.272,00 |
| 20.12.2024 | 22,41 | 23,07 | 22,23 | 22,95 | 1,59% | 550.298,00 |
| 19.12.2024 | 22,90 | 23,00 | 22,55 | 22,59 | -0,22% | 538.883,00 |
| 18.12.2024 | 23,52 | 23,60 | 22,53 | 22,64 | -3,70% | 650.963,00 |
| 17.12.2024 | 23,69 | 23,83 | 23,16 | 23,51 | -1,43% | 369.311,00 |
| 16.12.2024 | 23,61 | 24,21 | 23,47 | 23,85 | 0,25% | 412.450,00 |
| 13.12.2024 | 23,79 | 23,83 | 23,42 | 23,79 | -0,17% | 375.363,00 |
| 12.12.2024 | 24,34 | 24,55 | 23,59 | 23,83 | -1,04% | 762.249,00 |
| 11.12.2024 | 23,80 | 24,19 | 23,13 | 24,08 | 1,30% | 1.025.645,00 |
| 10.12.2024 | 24,06 | 24,06 | 23,66 | 23,77 | -1,00% | 398.622,00 |
| 09.12.2024 | 24,23 | 24,65 | 23,86 | 24,01 | -0,91% | 757.344,00 |
| 06.12.2024 | 24,50 | 24,54 | 24,02 | 24,23 | -1,26% | 687.767,00 |
| 05.12.2024 | 24,88 | 25,16 | 24,49 | 24,54 | -2,43% | 510.386,00 |
| 04.12.2024 | 25,60 | 25,71 | 24,76 | 25,15 | -1,76% | 962.797,00 |
| 03.12.2024 | 25,63 | 25,94 | 25,54 | 25,60 | -0,74% | 343.978,00 |
| 02.12.2024 | 25,79 | 25,92 | 25,33 | 25,79 | -0,92% | 466.947,00 |
| 29.11.2024 | 25,90 | 26,07 | 25,51 | 26,03 | -1,18% | 362.762,00 |
| 27.11.2024 | 25,86 | 26,64 | 25,77 | 26,34 | 2,41% | 827.184,00 |
| 26.11.2024 | 25,52 | 25,81 | 25,35 | 25,72 | 0,08% | 848.533,00 |
| 25.11.2024 | 25,57 | 25,90 | 25,33 | 25,70 | 2,11% | 439.819,00 |
| 22.11.2024 | 25,76 | 25,81 | 25,08 | 25,17 | 0,76% | 446.421,00 |
| 20.11.2024 | 25,18 | 25,38 | 24,70 | 24,98 | -1,34% | 789.431,00 |
| 19.11.2024 | 24,81 | 25,34 | 24,20 | 25,32 | 1,65% | 631.522,00 |
| 18.11.2024 | 25,10 | 25,24 | 24,74 | 24,91 | -1,07% | 429.349,00 |
| 15.11.2024 | 25,28 | 25,48 | 25,14 | 25,18 | -0,51% | 214.887,00 |
| 14.11.2024 | 25,26 | 25,59 | 25,22 | 25,31 | 0,08% | 454.644,00 |
| 13.11.2024 | 25,38 | 25,98 | 25,20 | 25,29 | 0,00% | 360.697,00 |
| 12.11.2024 | 25,35 | 26,08 | 25,21 | 25,29 | -2,36% | 462.262,00 |
| 11.11.2024 | 26,25 | 26,79 | 25,84 | 25,90 | -1,97% | 304.331,00 |
| 08.11.2024 | 25,17 | 27,00 | 25,17 | 26,42 | 0,80% | 316.222,00 |
| 07.11.2024 | 25,21 | 26,41 | 25,21 | 26,21 | 3,97% | 476.136,00 |
| 06.11.2024 | 25,58 | 25,75 | 24,30 | 25,21 | -6,04% | 1.367.543,00 |
| 05.11.2024 | 26,39 | 26,95 | 26,22 | 26,83 | 1,86% | 222.249,00 |
| 04.11.2024 | 25,06 | 26,40 | 25,01 | 26,34 | 4,48% | 525.031,00 |
| 01.11.2024 | 25,65 | 25,68 | 24,95 | 25,21 | -1,75% | 510.241,00 |
| 31.10.2024 | 25,80 | 25,91 | 25,30 | 25,66 | -0,54% | 334.212,00 |
| 30.10.2024 | 26,03 | 26,26 | 25,66 | 25,80 | -0,88% | 411.068,00 |
| 29.10.2024 | 27,08 | 27,21 | 25,79 | 26,03 | -4,34% | 489.999,00 |
| 28.10.2024 | 28,03 | 28,13 | 27,12 | 27,21 | -1,80% | 308.008,00 |
| 25.10.2024 | 27,76 | 28,14 | 27,65 | 27,71 | -0,18% | 246.976,00 |
| 24.10.2024 | 27,75 | 28,17 | 27,24 | 27,76 | -0,36% | 526.113,00 |
| 23.10.2024 | 28,22 | 28,70 | 27,63 | 27,86 | -1,28% | 766.691,00 |
| 22.10.2024 | 28,65 | 28,69 | 27,36 | 28,22 | -2,32% | 694.669,00 |
| 21.10.2024 | 28,31 | 29,56 | 28,21 | 28,89 | 1,94% | 1.142.877,00 |
| 18.10.2024 | 28,00 | 28,41 | 27,83 | 28,34 | 1,61% | 375.109,00 |
| 17.10.2024 | 28,06 | 28,35 | 27,73 | 27,89 | -1,69% | 381.254,00 |
| 16.10.2024 | 26,27 | 28,40 | 25,96 | 28,37 | 9,79% | 1.036.356,00 |
| 15.10.2024 | 26,18 | 26,37 | 25,72 | 25,84 | -0,88% | 218.706,00 |
| 14.10.2024 | 25,93 | 26,15 | 25,74 | 26,07 | 0,58% | 146.656,00 |
| 11.10.2024 | 25,86 | 25,99 | 25,66 | 25,92 | 0,74% | 164.277,00 |
| 10.10.2024 | 26,22 | 26,23 | 25,57 | 25,73 | -1,98% | 292.307,00 |
| 09.10.2024 | 26,17 | 26,54 | 25,82 | 26,25 | 0,42% | 276.335,00 |
| 08.10.2024 | 26,43 | 26,45 | 25,93 | 26,14 | -1,47% | 210.513,00 |
| 07.10.2024 | 27,36 | 27,43 | 26,37 | 26,53 | -2,89% | 281.488,00 |
| 04.10.2024 | 26,95 | 27,50 | 26,70 | 27,32 | 1,49% | 302.438,00 |
| 03.10.2024 | 27,52 | 27,69 | 26,74 | 26,92 | -3,06% | 387.376,00 |
| 02.10.2024 | 28,16 | 28,24 | 27,47 | 27,77 | -1,70% | 311.830,00 |
| 01.10.2024 | 28,32 | 28,45 | 27,95 | 28,25 | 0,25% | 309.968,00 |
| 30.09.2024 | 28,53 | 28,61 | 27,85 | 28,18 | -0,42% | 435.302,00 |
| 27.09.2024 | 28,01 | 28,51 | 27,93 | 28,30 | 1,22% | 442.519,00 |
| 26.09.2024 | 27,87 | 28,00 | 27,73 | 27,96 | 1,16% | 450.527,00 |
| 25.09.2024 | 27,28 | 27,70 | 27,28 | 27,64 | 1,39% | 449.418,00 |
| 24.09.2024 | 26,90 | 27,34 | 26,90 | 27,26 | 1,60% | 469.787,00 |
| 23.09.2024 | 26,61 | 26,95 | 26,61 | 26,83 | 1,05% | 362.754,00 |
| 20.09.2024 | 26,21 | 26,62 | 26,12 | 26,55 | 0,84% | 779.490,00 |
| 19.09.2024 | 26,62 | 26,62 | 25,95 | 26,33 | 0,38% | 339.627,00 |
| 18.09.2024 | 26,25 | 26,70 | 26,08 | 26,23 | -0,30% | 290.742,00 |
| 17.09.2024 | 26,43 | 26,75 | 26,10 | 26,31 | -0,45% | 333.239,00 |
| 16.09.2024 | 26,26 | 26,53 | 25,87 | 26,43 | 0,99% | 277.469,00 |
| 13.09.2024 | 26,50 | 26,51 | 25,74 | 26,17 | -0,27% | 498.381,00 |
| 12.09.2024 | 25,27 | 26,32 | 25,27 | 26,24 | 3,96% | 1.174.185,00 |
| 11.09.2024 | 24,75 | 25,37 | 24,54 | 25,24 | 2,64% | 311.381,00 |
| 10.09.2024 | 24,15 | 24,69 | 24,00 | 24,59 | 1,70% | 316.404,00 |
| 09.09.2024 | 24,43 | 24,52 | 23,53 | 24,18 | -0,49% | 453.043,00 |
| 06.09.2024 | 24,95 | 24,95 | 24,00 | 24,30 | -2,45% | 330.582,00 |
| 05.09.2024 | 25,01 | 25,30 | 24,70 | 24,91 | -0,28% | 436.812,00 |
| 04.09.2024 | 23,95 | 25,02 | 23,91 | 24,98 | 4,34% | 455.576,00 |
| 03.09.2024 | 24,44 | 24,44 | 23,66 | 23,94 | -2,25% | 367.868,00 |
| 30.08.2024 | 24,75 | 24,89 | 24,18 | 24,49 | -1,76% | 291.731,00 |
| 29.08.2024 | 25,13 | 25,25 | 24,71 | 24,93 | -0,48% | 441.669,00 |
| 28.08.2024 | 25,00 | 25,25 | 24,80 | 25,05 | 0,00% | 377.108,00 |
| 27.08.2024 | 24,92 | 25,17 | 24,62 | 25,05 | 0,16% | 249.979,00 |
| 26.08.2024 | 24,83 | 25,29 | 24,53 | 25,01 | 2,58% | 585.065,00 |
| 23.08.2024 | 23,67 | 24,93 | 23,56 | 24,38 | 4,28% | 545.026,00 |