40,190$
-1,69%
Echtzeit-Aktienkurs Brookfield Renewable Corp
Bid:
Ask:
Aktienkurse zur Brookfield Renewable Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.03.2026 | 40,52 | 40,79 | 39,80 | 40,19 | -1,69% | 1.213.214,00 |
| 04.03.2026 | 41,81 | 41,99 | 40,75 | 40,88 | -1,52% | 729.137,00 |
| 03.03.2026 | 41,37 | 42,02 | 40,38 | 41,51 | -3,78% | 1.494.558,00 |
| 02.03.2026 | 41,89 | 43,56 | 41,75 | 43,14 | 0,96% | 903.416,00 |
| 27.02.2026 | 43,46 | 44,30 | 42,10 | 42,73 | -2,97% | 1.174.796,00 |
| 26.02.2026 | 43,51 | 44,12 | 42,86 | 44,04 | 0,62% | 647.884,00 |
| 25.02.2026 | 43,53 | 44,08 | 43,16 | 43,77 | 0,71% | 873.327,00 |
| 24.02.2026 | 43,02 | 43,59 | 42,57 | 43,46 | 1,47% | 1.215.696,00 |
| 20.02.2026 | 42,40 | 43,18 | 42,20 | 42,83 | 0,87% | 615.767,00 |
| 19.02.2026 | 42,94 | 43,24 | 42,05 | 42,46 | -1,09% | 821.459,00 |
| 18.02.2026 | 44,38 | 44,54 | 42,45 | 42,93 | -3,20% | 1.380.780,00 |
| 17.02.2026 | 44,10 | 45,18 | 43,78 | 44,35 | 1,16% | 1.688.707,00 |
| 13.02.2026 | 43,04 | 44,38 | 42,70 | 43,84 | 1,79% | 956.042,00 |
| 12.02.2026 | 43,39 | 44,20 | 42,67 | 43,07 | -0,42% | 938.105,00 |
| 11.02.2026 | 43,09 | 43,39 | 41,82 | 43,25 | 0,77% | 571.266,00 |
| 10.02.2026 | 43,05 | 43,15 | 42,58 | 42,92 | 0,09% | 643.066,00 |
| 09.02.2026 | 41,93 | 43,03 | 41,57 | 42,88 | 2,22% | 558.831,00 |
| 06.02.2026 | 41,49 | 42,24 | 41,28 | 41,95 | 2,92% | 717.983,00 |
| 05.02.2026 | 41,49 | 42,14 | 40,35 | 40,76 | -2,18% | 1.315.444,00 |
| 04.02.2026 | 42,39 | 42,66 | 41,00 | 41,67 | -0,81% | 998.271,00 |
| 03.02.2026 | 41,22 | 42,65 | 41,18 | 42,01 | 2,49% | 1.087.547,00 |
| 02.02.2026 | 42,00 | 42,22 | 40,55 | 40,99 | -1,56% | 1.264.093,00 |
| 30.01.2026 | 40,00 | 42,48 | 39,61 | 41,64 | 5,90% | 2.210.064,00 |
| 29.01.2026 | 40,68 | 40,82 | 39,24 | 39,32 | -3,22% | 1.179.923,00 |
| 28.01.2026 | 40,63 | 40,84 | 39,65 | 40,63 | 0,92% | 862.819,00 |
| 27.01.2026 | 39,41 | 40,66 | 39,18 | 40,26 | 2,39% | 907.435,00 |
| 26.01.2026 | 39,89 | 39,98 | 39,21 | 39,32 | -0,15% | 1.085.717,00 |
| 22.01.2026 | 39,98 | 40,61 | 39,37 | 39,38 | 0,25% | 870.839,00 |
| 21.01.2026 | 38,91 | 39,30 | 38,59 | 39,28 | 1,95% | 523.518,00 |
| 20.01.2026 | 39,10 | 39,30 | 38,29 | 38,53 | -2,43% | 902.385,00 |
| 16.01.2026 | 38,65 | 39,78 | 38,50 | 39,49 | 1,80% | 1.017.136,00 |
| 15.01.2026 | 39,30 | 39,47 | 38,77 | 38,79 | 0,08% | 790.114,00 |
| 14.01.2026 | 39,29 | 39,62 | 38,73 | 38,76 | -1,30% | 941.508,00 |
| 13.01.2026 | 38,15 | 39,29 | 38,15 | 39,27 | 1,37% | 1.200.292,00 |
| 12.01.2026 | 38,06 | 38,90 | 38,01 | 38,74 | 1,92% | 961.901,00 |
| 09.01.2026 | 38,12 | 38,56 | 37,84 | 38,01 | 0,56% | 643.655,00 |
| 08.01.2026 | 38,80 | 39,37 | 37,73 | 37,80 | -2,65% | 736.587,00 |
| 07.01.2026 | 39,99 | 40,74 | 38,65 | 38,83 | -2,68% | 935.286,00 |
| 06.01.2026 | 39,87 | 40,10 | 39,21 | 39,90 | 0,55% | 933.308,00 |
| 05.01.2026 | 40,24 | 40,35 | 38,79 | 39,68 | -0,53% | 1.190.686,00 |
| 02.01.2026 | 38,69 | 40,03 | 38,66 | 39,89 | 4,04% | 725.224,00 |
| 31.12.2025 | 38,26 | 38,56 | 38,17 | 38,34 | 0,29% | 522.314,00 |
| 30.12.2025 | 38,93 | 39,21 | 38,21 | 38,23 | -1,85% | 834.859,00 |
| 29.12.2025 | 38,91 | 39,26 | 38,75 | 38,95 | -0,18% | 559.619,00 |
| 26.12.2025 | 39,01 | 39,17 | 38,80 | 39,02 | -0,28% | 597.068,00 |
| 24.12.2025 | 39,00 | 39,22 | 38,89 | 39,13 | 0,75% | 344.092,00 |
| 23.12.2025 | 38,73 | 39,05 | 38,56 | 38,84 | 0,34% | 856.419,00 |
| 22.12.2025 | 38,22 | 39,07 | 38,07 | 38,71 | 1,52% | 903.107,00 |
| 19.12.2025 | 37,79 | 38,32 | 37,75 | 38,13 | 1,36% | 1.373.915,00 |
| 18.12.2025 | 37,56 | 38,15 | 37,39 | 37,62 | 1,05% | 957.395,00 |
| 17.12.2025 | 38,95 | 39,10 | 36,81 | 37,23 | -4,07% | 1.194.457,00 |
| 16.12.2025 | 38,59 | 39,35 | 38,51 | 38,81 | 0,52% | 983.724,00 |
| 15.12.2025 | 38,89 | 38,93 | 38,55 | 38,61 | -0,36% | 631.066,00 |
| 12.12.2025 | 39,09 | 39,30 | 38,35 | 38,75 | -0,87% | 968.880,00 |
| 11.12.2025 | 39,60 | 39,82 | 38,96 | 39,09 | -0,86% | 815.851,00 |
| 10.12.2025 | 39,11 | 39,74 | 38,97 | 39,43 | 0,51% | 1.092.824,00 |
| 09.12.2025 | 39,32 | 39,80 | 39,09 | 39,23 | -0,13% | 674.738,00 |
| 08.12.2025 | 40,29 | 40,29 | 39,02 | 39,28 | -1,08% | 1.034.713,00 |
| 05.12.2025 | 40,58 | 40,65 | 39,63 | 39,71 | -0,87% | 643.938,00 |
| 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 |