40,060$
1,37%
Echtzeit-Aktienkurs Brookfield Renewable Corp
Bid:
Ask:
Aktienkurse zur Brookfield Renewable Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.12.2025 | 39,51 | 40,38 | 39,40 | 40,06 | 1,37% | 899.415,00 |
| 03.12.2025 | 40,55 | 40,56 | 39,18 | 39,52 | -2,20% | 917.023,00 |
| 02.12.2025 | 40,63 | 41,12 | 40,17 | 40,41 | -0,39% | 655.553,00 |
| 01.12.2025 | 41,07 | 41,37 | 40,31 | 40,57 | -2,22% | 902.499,00 |
| 28.11.2025 | 41,22 | 41,61 | 41,00 | 41,49 | 0,83% | 590.648,00 |
| 26.11.2025 | 41,93 | 41,96 | 41,15 | 41,15 | -0,89% | 999.177,00 |
| 25.11.2025 | 40,41 | 41,87 | 40,26 | 41,52 | 1,99% | 1.940.692,00 |
| 24.11.2025 | 41,53 | 41,74 | 40,17 | 40,71 | -1,97% | 2.084.794,00 |
| 20.11.2025 | 42,27 | 43,01 | 41,41 | 41,53 | -1,07% | 1.325.337,00 |
| 19.11.2025 | 42,49 | 42,97 | 41,61 | 41,98 | -1,11% | 1.970.196,00 |
| 18.11.2025 | 42,46 | 42,99 | 41,82 | 42,45 | -0,33% | 1.014.267,00 |
| 17.11.2025 | 42,07 | 43,01 | 42,06 | 42,59 | 1,60% | 1.138.011,00 |
| 13.11.2025 | 41,92 | 42,41 | 41,52 | 41,92 | -0,26% | 1.554.268,00 |
| 12.11.2025 | 42,70 | 42,70 | 41,70 | 42,03 | -1,34% | 982.686,00 |
| 11.11.2025 | 42,68 | 43,11 | 41,80 | 42,60 | -3,58% | 1.761.745,00 |
| 10.11.2025 | 44,78 | 45,10 | 44,02 | 44,18 | -0,56% | 848.414,00 |
| 07.11.2025 | 43,98 | 44,54 | 42,98 | 44,43 | 0,07% | 1.889.657,00 |
| 06.11.2025 | 43,15 | 44,41 | 42,87 | 44,40 | 3,47% | 1.624.223,00 |
| 05.11.2025 | 43,33 | 44,53 | 41,91 | 42,91 | -1,94% | 1.337.805,00 |
| 04.11.2025 | 43,38 | 44,26 | 42,97 | 43,76 | -0,55% | 1.499.495,00 |
| 03.11.2025 | 43,44 | 44,38 | 42,91 | 44,00 | 1,71% | 1.045.838,00 |
| 31.10.2025 | 42,33 | 43,68 | 41,93 | 43,26 | 2,56% | 2.080.142,00 |
| 30.10.2025 | 42,60 | 43,12 | 41,97 | 42,18 | -1,13% | 1.483.438,00 |
| 29.10.2025 | 43,66 | 43,99 | 42,58 | 42,66 | -1,68% | 1.242.360,00 |
| 28.10.2025 | 43,05 | 44,71 | 42,53 | 43,39 | 6,11% | 2.071.084,00 |
| 27.10.2025 | 40,75 | 41,15 | 40,53 | 40,89 | 0,71% | 882.532,00 |
| 24.10.2025 | 40,13 | 40,71 | 40,00 | 40,60 | 2,55% | 642.743,00 |
| 23.10.2025 | 39,36 | 39,66 | 38,95 | 39,59 | 1,15% | 678.605,00 |
| 22.10.2025 | 39,26 | 39,88 | 38,72 | 39,14 | -0,79% | 801.742,00 |
| 21.10.2025 | 40,41 | 40,50 | 39,20 | 39,45 | -2,38% | 695.048,00 |
| 20.10.2025 | 40,35 | 40,52 | 39,98 | 40,41 | 1,13% | 601.004,00 |
| 17.10.2025 | 40,51 | 40,76 | 39,72 | 39,96 | -2,13% | 777.308,00 |
| 16.10.2025 | 40,97 | 41,73 | 40,68 | 40,83 | 0,47% | 980.828,00 |
| 15.10.2025 | 39,87 | 40,83 | 39,59 | 40,64 | 3,54% | 1.238.345,00 |
| 14.10.2025 | 38,80 | 39,74 | 38,59 | 39,25 | -0,96% | 1.177.797,00 |
| 13.10.2025 | 38,05 | 39,63 | 38,03 | 39,63 | 5,34% | 1.104.137,00 |
| 10.10.2025 | 38,19 | 38,69 | 37,41 | 37,62 | -1,26% | 936.848,00 |
| 09.10.2025 | 38,95 | 39,11 | 37,88 | 38,10 | -1,70% | 984.244,00 |
| 08.10.2025 | 38,32 | 39,20 | 38,26 | 38,76 | 1,76% | 1.556.535,00 |
| 07.10.2025 | 38,00 | 38,63 | 37,96 | 38,09 | 0,05% | 908.502,00 |
| 06.10.2025 | 36,41 | 38,15 | 36,16 | 38,07 | 6,58% | 1.546.868,00 |
| 02.10.2025 | 35,95 | 36,12 | 35,49 | 35,72 | -0,17% | 1.081.060,00 |
| 01.10.2025 | 34,45 | 35,92 | 34,39 | 35,78 | 3,95% | 1.396.324,00 |
| 30.09.2025 | 34,71 | 35,07 | 34,20 | 34,42 | -1,04% | 817.954,00 |
| 29.09.2025 | 34,64 | 35,08 | 34,26 | 34,78 | 0,64% | 874.715,00 |
| 26.09.2025 | 34,10 | 34,67 | 33,96 | 34,56 | 1,65% | 850.153,00 |
| 25.09.2025 | 34,20 | 34,34 | 33,46 | 34,00 | -1,11% | 1.126.924,00 |
| 24.09.2025 | 34,15 | 34,58 | 33,95 | 34,38 | 0,67% | 677.702,00 |
| 23.09.2025 | 34,22 | 34,42 | 33,99 | 34,15 | -0,09% | 616.702,00 |
| 22.09.2025 | 33,92 | 34,31 | 33,45 | 34,18 | 1,24% | 827.364,00 |
| 19.09.2025 | 34,80 | 34,87 | 33,74 | 33,76 | -2,54% | 901.172,00 |
| 18.09.2025 | 34,10 | 35,04 | 34,01 | 34,64 | 2,09% | 844.898,00 |
| 17.09.2025 | 34,38 | 34,49 | 33,78 | 33,93 | -0,91% | 515.657,00 |
| 16.09.2025 | 34,70 | 34,85 | 34,23 | 34,24 | -0,70% | 793.467,00 |
| 15.09.2025 | 34,07 | 34,52 | 34,07 | 34,48 | 1,56% | 528.138,00 |
| 12.09.2025 | 33,68 | 34,05 | 33,54 | 33,95 | 0,21% | 538.484,00 |
| 11.09.2025 | 33,70 | 34,29 | 33,66 | 33,88 | 0,50% | 710.870,00 |
| 10.09.2025 | 34,11 | 34,19 | 33,71 | 33,71 | -0,62% | 486.962,00 |
| 09.09.2025 | 33,57 | 34,05 | 33,57 | 33,92 | 1,59% | 701.211,00 |
| 08.09.2025 | 33,30 | 33,41 | 32,84 | 33,39 | 0,54% | 795.872,00 |
| 05.09.2025 | 33,65 | 33,91 | 32,83 | 33,21 | -1,22% | 1.123.712,00 |
| 04.09.2025 | 33,02 | 33,71 | 32,81 | 33,62 | 2,00% | 985.246,00 |
| 03.09.2025 | 32,99 | 33,16 | 32,76 | 32,96 | -0,36% | 978.404,00 |
| 02.09.2025 | 33,42 | 33,62 | 32,79 | 33,08 | -1,84% | 900.540,00 |
| 29.08.2025 | 33,92 | 34,02 | 33,52 | 33,70 | -2,09% | 989.667,00 |
| 28.08.2025 | 34,22 | 34,70 | 34,11 | 34,42 | 0,73% | 512.187,00 |
| 27.08.2025 | 34,10 | 34,32 | 33,95 | 34,17 | 0,47% | 539.323,00 |
| 26.08.2025 | 33,79 | 34,13 | 33,66 | 34,01 | 1,43% | 668.208,00 |
| 25.08.2025 | 34,19 | 34,35 | 33,40 | 33,53 | -2,02% | 637.174,00 |
| 22.08.2025 | 33,49 | 34,42 | 33,43 | 34,22 | 2,49% | 393.185,00 |
| 21.08.2025 | 33,33 | 33,57 | 33,24 | 33,39 | -0,12% | 532.128,00 |
| 20.08.2025 | 33,72 | 33,76 | 33,17 | 33,43 | -0,42% | 599.604,00 |
| 19.08.2025 | 33,84 | 33,84 | 33,48 | 33,57 | -0,47% | 669.566,00 |
| 18.08.2025 | 33,73 | 34,15 | 33,56 | 33,73 | 0,84% | 1.047.011,00 |
| 15.08.2025 | 32,97 | 33,76 | 32,76 | 33,45 | 1,43% | 718.329,00 |
| 14.08.2025 | 33,63 | 33,63 | 32,79 | 32,98 | -2,37% | 616.952,00 |
| 13.08.2025 | 33,63 | 33,82 | 33,36 | 33,78 | 1,14% | 713.928,00 |
| 12.08.2025 | 33,15 | 33,60 | 32,99 | 33,40 | 0,63% | 623.708,00 |
| 11.08.2025 | 33,72 | 33,73 | 33,04 | 33,19 | -2,12% | 1.098.674,00 |
| 08.08.2025 | 34,44 | 34,61 | 33,90 | 33,91 | -1,22% | 718.645,00 |
| 07.08.2025 | 34,45 | 34,63 | 34,11 | 34,33 | 0,91% | 779.782,00 |
| 06.08.2025 | 34,33 | 34,66 | 33,65 | 34,02 | -0,87% | 970.020,00 |
| 05.08.2025 | 34,48 | 34,79 | 33,93 | 34,32 | -0,23% | 891.615,00 |
| 04.08.2025 | 34,33 | 34,61 | 33,90 | 34,40 | 1,59% | 648.487,00 |
| 01.08.2025 | 36,50 | 36,53 | 33,84 | 33,86 | -7,56% | 1.340.448,00 |
| 31.07.2025 | 36,44 | 37,00 | 36,19 | 36,63 | 0,08% | 1.218.165,00 |
| 30.07.2025 | 36,46 | 36,93 | 36,27 | 36,60 | 0,47% | 843.475,00 |
| 29.07.2025 | 36,80 | 36,85 | 36,25 | 36,43 | -1,01% | 784.245,00 |
| 28.07.2025 | 36,36 | 36,91 | 36,05 | 36,80 | 0,96% | 693.127,00 |
| 25.07.2025 | 36,49 | 36,52 | 36,09 | 36,45 | -0,25% | 590.173,00 |
| 24.07.2025 | 36,50 | 36,96 | 36,34 | 36,54 | -1,11% | 660.281,00 |
| 23.07.2025 | 36,60 | 36,95 | 36,54 | 36,95 | 1,23% | 618.310,00 |
| 22.07.2025 | 36,25 | 36,51 | 35,86 | 36,50 | 1,22% | 801.419,00 |
| 21.07.2025 | 36,47 | 36,55 | 35,98 | 36,06 | -0,80% | 744.374,00 |
| 18.07.2025 | 35,60 | 36,45 | 35,40 | 36,35 | 2,97% | 1.344.997,00 |
| 17.07.2025 | 34,98 | 35,38 | 34,76 | 35,30 | 0,80% | 772.182,00 |
| 16.07.2025 | 35,40 | 35,55 | 34,46 | 35,02 | -0,82% | 848.542,00 |
| 15.07.2025 | 33,69 | 35,58 | 33,64 | 35,31 | 5,94% | 1.611.324,00 |
| 14.07.2025 | 32,96 | 33,35 | 32,73 | 33,33 | 1,52% | 916.224,00 |
| 11.07.2025 | 33,00 | 33,17 | 32,65 | 32,83 | -1,53% | 629.437,00 |