29,990$
0,77%
Echtzeit-Aktienkurs Brookfield Renewable Corp
Bid:
Ask:
Aktienkurse zur Brookfield Renewable Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.05.2025 | 29,78 | 30,17 | 29,65 | 29,99 | 0,77% | 1.237.875,00 |
| 15.05.2025 | 29,25 | 29,81 | 29,07 | 29,76 | 1,57% | 734.245,00 |
| 14.05.2025 | 29,59 | 29,59 | 29,07 | 29,30 | -0,37% | 951.194,00 |
| 13.05.2025 | 29,00 | 29,54 | 28,94 | 29,41 | 1,73% | 1.165.192,00 |
| 12.05.2025 | 28,95 | 29,23 | 28,55 | 28,91 | 0,03% | 915.582,00 |
| 09.05.2025 | 28,41 | 28,97 | 28,38 | 28,90 | 2,34% | 791.307,00 |
| 08.05.2025 | 28,25 | 28,52 | 27,85 | 28,24 | 1,47% | 775.099,00 |
| 07.05.2025 | 27,66 | 28,29 | 27,47 | 27,83 | 0,61% | 791.901,00 |
| 06.05.2025 | 27,48 | 28,00 | 27,27 | 27,66 | 1,06% | 695.182,00 |
| 05.05.2025 | 28,43 | 28,59 | 27,30 | 27,37 | -3,05% | 734.967,00 |
| 02.05.2025 | 28,51 | 29,14 | 27,67 | 28,23 | -1,57% | 803.512,00 |
| 01.05.2025 | 28,78 | 29,18 | 28,57 | 28,68 | 0,77% | 961.541,00 |
| 30.04.2025 | 28,60 | 28,73 | 27,92 | 28,46 | -1,18% | 1.331.316,00 |
| 29.04.2025 | 28,90 | 29,18 | 28,63 | 28,80 | 0,10% | 773.833,00 |
| 28.04.2025 | 28,08 | 28,81 | 28,00 | 28,77 | 2,57% | 654.581,00 |
| 25.04.2025 | 27,77 | 28,08 | 27,67 | 28,05 | 0,86% | 514.083,00 |
| 24.04.2025 | 27,70 | 27,98 | 27,41 | 27,81 | 1,42% | 427.228,00 |
| 23.04.2025 | 28,00 | 28,33 | 27,30 | 27,42 | -0,44% | 695.225,00 |
| 22.04.2025 | 27,11 | 27,90 | 27,11 | 27,54 | 2,76% | 1.010.951,00 |
| 21.04.2025 | 26,92 | 27,07 | 26,35 | 26,80 | -1,33% | 1.006.910,00 |
| 17.04.2025 | 26,50 | 27,39 | 26,50 | 27,16 | 2,80% | 974.985,00 |
| 16.04.2025 | 26,53 | 26,93 | 26,17 | 26,42 | -1,12% | 1.075.876,00 |
| 15.04.2025 | 27,03 | 27,30 | 26,67 | 26,72 | -0,71% | 798.210,00 |
| 14.04.2025 | 26,74 | 27,35 | 26,66 | 26,91 | 2,01% | 1.267.756,00 |
| 11.04.2025 | 26,12 | 26,40 | 25,49 | 26,38 | 1,74% | 1.050.056,00 |
| 10.04.2025 | 25,78 | 26,20 | 25,21 | 25,93 | -2,59% | 1.129.644,00 |
| 09.04.2025 | 24,91 | 26,75 | 23,73 | 26,62 | 8,70% | 2.205.721,00 |
| 08.04.2025 | 26,23 | 26,28 | 24,31 | 24,49 | -4,00% | 1.911.692,00 |
| 07.04.2025 | 24,50 | 26,44 | 24,04 | 25,51 | -0,27% | 1.536.673,00 |
| 04.04.2025 | 27,79 | 28,02 | 25,55 | 25,58 | -9,55% | 1.580.001,00 |
| 03.04.2025 | 28,40 | 29,16 | 28,27 | 28,28 | -0,67% | 2.959.960,00 |
| 02.04.2025 | 28,22 | 28,55 | 27,68 | 28,47 | -0,45% | 1.189.180,00 |
| 01.04.2025 | 28,05 | 28,71 | 27,72 | 28,60 | 2,44% | 1.221.052,00 |
| 31.03.2025 | 27,60 | 28,17 | 27,46 | 27,92 | -0,14% | 1.386.190,00 |
| 28.03.2025 | 28,42 | 28,54 | 27,88 | 27,96 | -0,29% | 1.770.162,00 |
| 27.03.2025 | 28,14 | 28,30 | 27,70 | 28,04 | -0,04% | 1.173.963,00 |
| 26.03.2025 | 28,89 | 29,11 | 27,61 | 28,05 | -3,41% | 1.159.469,00 |
| 25.03.2025 | 29,16 | 29,24 | 28,72 | 29,04 | -0,17% | 891.262,00 |
| 24.03.2025 | 29,47 | 29,92 | 29,08 | 29,09 | -0,95% | 697.642,00 |
| 21.03.2025 | 29,10 | 29,40 | 28,99 | 29,37 | 0,24% | 820.632,00 |
| 20.03.2025 | 28,92 | 29,55 | 28,78 | 29,30 | 1,10% | 705.826,00 |
| 19.03.2025 | 28,61 | 29,13 | 28,40 | 28,98 | 0,91% | 787.444,00 |
| 18.03.2025 | 28,38 | 28,96 | 28,33 | 28,72 | 0,98% | 913.843,00 |
| 17.03.2025 | 28,36 | 28,70 | 28,21 | 28,44 | 0,78% | 779.876,00 |
| 14.03.2025 | 28,45 | 28,59 | 28,10 | 28,22 | -0,35% | 668.279,00 |
| 13.03.2025 | 29,00 | 29,41 | 28,30 | 28,32 | -2,11% | 1.070.544,00 |
| 12.03.2025 | 28,49 | 29,19 | 27,97 | 28,93 | 2,23% | 1.193.367,00 |
| 11.03.2025 | 28,60 | 29,09 | 27,79 | 28,30 | -1,08% | 1.192.986,00 |
| 10.03.2025 | 27,64 | 28,71 | 27,60 | 28,61 | 3,40% | 1.382.440,00 |
| 07.03.2025 | 26,84 | 27,77 | 26,77 | 27,67 | 2,63% | 716.499,00 |
| 06.03.2025 | 26,87 | 27,12 | 26,59 | 26,96 | -1,39% | 810.530,00 |
| 05.03.2025 | 26,69 | 27,48 | 26,58 | 27,34 | 2,44% | 736.146,00 |
| 04.03.2025 | 26,24 | 27,39 | 26,01 | 26,69 | 0,76% | 1.364.365,00 |
| 03.03.2025 | 27,77 | 27,87 | 26,41 | 26,49 | -4,88% | 1.256.372,00 |
| 28.02.2025 | 27,27 | 27,88 | 27,01 | 27,85 | 0,25% | 1.024.574,00 |
| 27.02.2025 | 28,52 | 28,70 | 27,77 | 27,78 | -2,90% | 657.983,00 |
| 26.02.2025 | 28,60 | 28,91 | 28,22 | 28,61 | 0,67% | 799.877,00 |
| 25.02.2025 | 27,96 | 28,47 | 27,65 | 28,42 | 1,50% | 815.070,00 |
| 24.02.2025 | 28,87 | 28,87 | 27,95 | 28,00 | -3,45% | 973.714,00 |
| 21.02.2025 | 29,40 | 29,57 | 28,86 | 29,00 | -1,23% | 734.652,00 |
| 20.02.2025 | 28,79 | 29,37 | 28,61 | 29,36 | 1,80% | 737.156,00 |
| 19.02.2025 | 28,43 | 28,91 | 28,26 | 28,84 | 1,73% | 846.431,00 |
| 18.02.2025 | 28,00 | 28,36 | 27,57 | 28,35 | 2,24% | 871.138,00 |
| 14.02.2025 | 27,61 | 28,13 | 27,43 | 27,73 | 0,87% | 1.676.969,00 |
| 13.02.2025 | 27,37 | 27,86 | 27,24 | 27,49 | 1,14% | 481.776,00 |
| 12.02.2025 | 26,19 | 27,24 | 26,02 | 27,18 | 2,18% | 669.755,00 |
| 11.02.2025 | 26,91 | 27,00 | 26,53 | 26,60 | -1,88% | 726.952,00 |
| 10.02.2025 | 27,33 | 27,34 | 26,72 | 27,11 | -0,91% | 1.008.354,00 |
| 07.02.2025 | 27,30 | 28,00 | 27,09 | 27,36 | 0,04% | 1.394.673,00 |
| 06.02.2025 | 27,23 | 27,38 | 26,71 | 27,35 | 0,89% | 1.039.956,00 |
| 05.02.2025 | 26,69 | 27,28 | 26,34 | 27,11 | 2,73% | 1.974.799,00 |
| 04.02.2025 | 26,00 | 26,80 | 25,77 | 26,39 | 1,89% | 1.086.328,00 |
| 03.02.2025 | 25,94 | 26,46 | 25,65 | 25,90 | -2,96% | 1.205.545,00 |
| 31.01.2025 | 26,14 | 27,44 | 25,82 | 26,69 | 4,63% | 1.635.603,00 |
| 30.01.2025 | 25,03 | 25,58 | 25,02 | 25,51 | 2,90% | 1.180.698,00 |
| 29.01.2025 | 24,75 | 25,15 | 24,55 | 24,79 | 0,77% | 998.577,00 |
| 28.01.2025 | 25,30 | 25,47 | 24,32 | 24,60 | -2,84% | 1.084.434,00 |
| 27.01.2025 | 25,35 | 25,50 | 24,58 | 25,32 | -0,98% | 1.400.568,00 |
| 24.01.2025 | 25,00 | 25,96 | 24,96 | 25,57 | 2,40% | 1.158.219,00 |
| 23.01.2025 | 24,56 | 25,54 | 24,36 | 24,97 | 1,42% | 2.553.714,00 |
| 22.01.2025 | 25,42 | 25,59 | 24,48 | 24,62 | -2,76% | 1.692.287,00 |
| 21.01.2025 | 25,55 | 25,56 | 24,79 | 25,32 | -0,12% | 1.266.279,00 |
| 17.01.2025 | 25,87 | 26,10 | 25,09 | 25,35 | -2,65% | 1.357.359,00 |
| 16.01.2025 | 25,49 | 26,47 | 25,30 | 26,04 | 2,00% | 1.071.960,00 |
| 15.01.2025 | 26,46 | 26,63 | 25,46 | 25,53 | -1,73% | 1.309.761,00 |
| 14.01.2025 | 26,78 | 26,81 | 25,94 | 25,98 | -2,00% | 853.496,00 |
| 13.01.2025 | 26,75 | 26,78 | 25,82 | 26,51 | -1,67% | 865.443,00 |
| 10.01.2025 | 27,00 | 27,15 | 26,07 | 26,96 | -2,25% | 1.215.608,00 |
| 08.01.2025 | 29,00 | 29,00 | 27,41 | 27,58 | -5,48% | 1.225.389,00 |
| 07.01.2025 | 29,13 | 29,53 | 28,92 | 29,18 | 0,59% | 756.009,00 |
| 06.01.2025 | 28,53 | 29,33 | 28,53 | 29,01 | 1,75% | 842.793,00 |
| 03.01.2025 | 28,01 | 28,65 | 27,96 | 28,51 | 1,64% | 614.901,00 |
| 02.01.2025 | 27,82 | 28,48 | 27,55 | 28,05 | 1,41% | 552.902,00 |
| 31.12.2024 | 28,12 | 28,43 | 27,62 | 27,66 | -1,46% | 918.206,00 |
| 30.12.2024 | 28,18 | 28,74 | 27,60 | 28,07 | -0,43% | 795.417,00 |
| 27.12.2024 | 28,26 | 28,49 | 28,02 | 28,19 | -0,70% | 743.286,00 |
| 26.12.2024 | 28,62 | 28,96 | 28,30 | 28,39 | -0,94% | 611.964,00 |
| 24.12.2024 | 28,44 | 28,87 | 28,28 | 28,66 | 0,63% | 293.849,00 |
| 23.12.2024 | 28,26 | 28,53 | 28,00 | 28,48 | 0,64% | 558.773,00 |
| 20.12.2024 | 27,50 | 28,41 | 27,38 | 28,30 | 2,24% | 770.064,00 |