28,300$
2,24%
Echtzeit-Aktienkurs Brookfield Renewable Corp
Bid:
Ask:
Aktienkurse zur Brookfield Renewable Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 27,50 | 28,41 | 27,38 | 28,30 | 2,24% | 770.064,00 |
| 19.12.2024 | 28,38 | 28,46 | 27,65 | 27,68 | -1,39% | 696.081,00 |
| 18.12.2024 | 29,14 | 29,39 | 28,06 | 28,07 | -4,10% | 639.558,00 |
| 17.12.2024 | 29,18 | 29,57 | 28,82 | 29,27 | -0,78% | 645.733,00 |
| 16.12.2024 | 29,67 | 29,93 | 29,30 | 29,50 | -0,84% | 573.746,00 |
| 13.12.2024 | 29,60 | 29,86 | 29,14 | 29,75 | 0,64% | 649.334,00 |
| 12.12.2024 | 30,70 | 31,08 | 29,37 | 29,56 | -1,10% | 958.068,00 |
| 11.12.2024 | 29,51 | 29,91 | 28,55 | 29,89 | 2,29% | 1.093.936,00 |
| 10.12.2024 | 29,64 | 29,67 | 29,08 | 29,22 | -1,81% | 1.137.949,00 |
| 09.12.2024 | 29,84 | 30,77 | 29,63 | 29,76 | 0,07% | 1.302.236,00 |
| 06.12.2024 | 30,80 | 30,80 | 29,63 | 29,74 | -2,68% | 1.306.750,00 |
| 05.12.2024 | 30,90 | 31,23 | 30,47 | 30,56 | -1,10% | 656.342,00 |
| 04.12.2024 | 31,55 | 31,81 | 30,54 | 30,90 | -2,49% | 721.504,00 |
| 03.12.2024 | 31,81 | 32,27 | 31,68 | 31,69 | -0,41% | 873.790,00 |
| 02.12.2024 | 31,83 | 32,03 | 31,53 | 31,82 | -0,31% | 732.854,00 |
| 29.11.2024 | 32,41 | 32,41 | 31,67 | 31,92 | -2,33% | 397.494,00 |
| 27.11.2024 | 31,97 | 33,10 | 31,83 | 32,68 | 2,57% | 1.120.443,00 |
| 26.11.2024 | 32,00 | 32,11 | 31,64 | 31,86 | -0,65% | 867.250,00 |
| 25.11.2024 | 30,94 | 32,21 | 30,91 | 32,07 | 4,50% | 929.615,00 |
| 22.11.2024 | 31,90 | 32,04 | 30,63 | 30,69 | -2,07% | 661.118,00 |
| 20.11.2024 | 30,72 | 31,35 | 30,63 | 31,34 | 1,95% | 1.150.557,00 |
| 19.11.2024 | 29,78 | 30,75 | 29,21 | 30,74 | 2,30% | 1.352.867,00 |
| 18.11.2024 | 30,00 | 30,51 | 29,70 | 30,05 | -0,13% | 900.607,00 |
| 15.11.2024 | 30,25 | 30,54 | 30,00 | 30,09 | -0,82% | 658.173,00 |
| 14.11.2024 | 29,98 | 30,61 | 29,98 | 30,34 | 1,37% | 679.534,00 |
| 13.11.2024 | 30,09 | 30,58 | 29,53 | 29,93 | 0,34% | 603.125,00 |
| 12.11.2024 | 30,27 | 30,74 | 29,58 | 29,83 | -2,48% | 731.378,00 |
| 11.11.2024 | 31,25 | 31,73 | 30,48 | 30,59 | -2,33% | 664.404,00 |
| 08.11.2024 | 30,91 | 32,06 | 30,64 | 31,32 | 1,03% | 690.173,00 |
| 07.11.2024 | 29,64 | 31,19 | 29,50 | 31,00 | 4,91% | 1.143.133,00 |
| 06.11.2024 | 30,45 | 30,69 | 28,68 | 29,55 | -7,22% | 1.769.597,00 |
| 05.11.2024 | 30,98 | 31,92 | 30,94 | 31,85 | 2,15% | 595.857,00 |
| 04.11.2024 | 30,23 | 31,23 | 30,09 | 31,18 | 4,00% | 760.786,00 |
| 01.11.2024 | 30,63 | 30,78 | 29,75 | 29,98 | -1,96% | 776.269,00 |
| 31.10.2024 | 30,78 | 30,92 | 30,28 | 30,58 | -0,78% | 828.980,00 |
| 30.10.2024 | 31,15 | 31,44 | 30,61 | 30,82 | -0,58% | 746.923,00 |
| 29.10.2024 | 32,33 | 32,37 | 30,83 | 31,00 | -4,73% | 811.264,00 |
| 28.10.2024 | 33,67 | 33,84 | 32,54 | 32,54 | -2,40% | 698.006,00 |
| 25.10.2024 | 33,62 | 33,92 | 33,30 | 33,34 | -0,33% | 714.964,00 |
| 24.10.2024 | 33,80 | 34,26 | 33,11 | 33,45 | -2,51% | 1.182.232,00 |
| 23.10.2024 | 33,98 | 35,14 | 33,96 | 34,31 | 0,06% | 2.159.294,00 |
| 22.10.2024 | 34,61 | 34,80 | 33,71 | 34,29 | -1,58% | 2.140.184,00 |
| 21.10.2024 | 33,18 | 35,09 | 33,17 | 34,84 | 4,91% | 2.926.707,00 |
| 18.10.2024 | 32,48 | 33,32 | 32,35 | 33,21 | 2,25% | 872.390,00 |
| 17.10.2024 | 32,59 | 32,83 | 31,97 | 32,48 | -0,79% | 1.368.828,00 |
| 16.10.2024 | 30,18 | 32,85 | 30,01 | 32,74 | 9,68% | 2.163.968,00 |
| 15.10.2024 | 30,52 | 30,52 | 29,77 | 29,85 | -1,35% | 498.532,00 |
| 14.10.2024 | 29,90 | 30,37 | 29,66 | 30,26 | 0,77% | 405.957,00 |
| 11.10.2024 | 29,52 | 30,03 | 29,52 | 30,03 | 1,32% | 553.075,00 |
| 10.10.2024 | 30,24 | 30,39 | 29,51 | 29,64 | -2,37% | 571.460,00 |
| 09.10.2024 | 30,47 | 30,79 | 30,17 | 30,36 | -0,75% | 724.790,00 |
| 08.10.2024 | 31,13 | 31,14 | 30,43 | 30,59 | -1,83% | 590.966,00 |
| 07.10.2024 | 31,93 | 32,09 | 31,00 | 31,16 | -2,38% | 609.430,00 |
| 04.10.2024 | 31,71 | 32,04 | 31,12 | 31,92 | 0,98% | 654.408,00 |
| 03.10.2024 | 32,14 | 32,14 | 31,45 | 31,61 | -1,83% | 1.084.694,00 |
| 02.10.2024 | 32,61 | 32,75 | 32,05 | 32,20 | -1,62% | 751.870,00 |
| 01.10.2024 | 32,51 | 32,88 | 32,22 | 32,73 | 0,21% | 710.329,00 |
| 30.09.2024 | 33,00 | 33,17 | 32,43 | 32,66 | -0,70% | 946.588,00 |
| 27.09.2024 | 32,43 | 33,03 | 32,32 | 32,89 | 2,37% | 889.529,00 |
| 26.09.2024 | 32,17 | 32,44 | 31,99 | 32,13 | 0,82% | 908.531,00 |
| 25.09.2024 | 31,77 | 32,36 | 31,59 | 31,87 | 0,79% | 894.568,00 |
| 24.09.2024 | 31,40 | 31,75 | 31,09 | 31,62 | 1,90% | 844.434,00 |
| 23.09.2024 | 30,50 | 31,17 | 30,43 | 31,03 | 2,17% | 1.063.831,00 |
| 20.09.2024 | 30,24 | 30,56 | 30,14 | 30,37 | 0,70% | 1.203.121,00 |
| 19.09.2024 | 30,55 | 30,69 | 29,88 | 30,16 | -0,10% | 936.386,00 |
| 18.09.2024 | 30,18 | 30,74 | 30,15 | 30,19 | 0,00% | 685.041,00 |
| 17.09.2024 | 30,50 | 30,73 | 30,01 | 30,19 | -0,59% | 509.425,00 |
| 16.09.2024 | 30,16 | 30,38 | 29,54 | 30,37 | 1,23% | 645.421,00 |
| 13.09.2024 | 30,29 | 30,39 | 29,68 | 30,00 | -0,23% | 524.026,00 |
| 12.09.2024 | 29,29 | 30,18 | 29,17 | 30,07 | 3,44% | 729.114,00 |
| 11.09.2024 | 28,35 | 29,15 | 28,16 | 29,07 | 3,42% | 906.503,00 |
| 10.09.2024 | 27,27 | 28,15 | 27,19 | 28,11 | 3,04% | 878.265,00 |
| 09.09.2024 | 27,66 | 27,80 | 26,72 | 27,28 | -1,41% | 1.428.449,00 |
| 06.09.2024 | 28,53 | 28,56 | 27,45 | 27,67 | -2,88% | 535.186,00 |
| 05.09.2024 | 28,83 | 29,04 | 28,27 | 28,49 | -0,11% | 668.116,00 |
| 04.09.2024 | 27,58 | 28,78 | 27,50 | 28,52 | 3,07% | 794.062,00 |
| 03.09.2024 | 28,24 | 28,24 | 27,42 | 27,67 | -2,88% | 738.668,00 |
| 30.08.2024 | 28,49 | 28,73 | 28,02 | 28,49 | -0,49% | 684.199,00 |
| 29.08.2024 | 28,81 | 28,91 | 28,49 | 28,63 | -0,31% | 615.010,00 |
| 28.08.2024 | 28,66 | 29,09 | 28,55 | 28,72 | -0,31% | 608.111,00 |
| 27.08.2024 | 28,55 | 28,92 | 28,32 | 28,81 | 0,49% | 673.873,00 |
| 26.08.2024 | 28,55 | 28,98 | 28,36 | 28,67 | 1,06% | 679.747,00 |
| 23.08.2024 | 27,72 | 28,58 | 27,55 | 28,37 | 3,54% | 980.321,00 |
| 22.08.2024 | 28,11 | 28,13 | 27,27 | 27,40 | -2,35% | 905.297,00 |
| 21.08.2024 | 28,22 | 28,30 | 27,94 | 28,06 | -0,18% | 574.704,00 |
| 20.08.2024 | 28,17 | 28,29 | 27,81 | 28,11 | -0,46% | 695.738,00 |
| 19.08.2024 | 28,40 | 28,50 | 28,01 | 28,24 | 0,14% | 609.703,00 |
| 16.08.2024 | 28,88 | 28,88 | 28,01 | 28,20 | -2,05% | 703.610,00 |
| 15.08.2024 | 28,31 | 29,16 | 28,30 | 28,79 | 1,95% | 1.092.492,00 |
| 14.08.2024 | 27,76 | 28,38 | 27,47 | 28,24 | 1,77% | 771.274,00 |
| 13.08.2024 | 27,78 | 27,90 | 27,37 | 27,75 | 0,65% | 596.980,00 |
| 12.08.2024 | 27,67 | 27,79 | 27,19 | 27,57 | -0,33% | 776.585,00 |
| 09.08.2024 | 28,00 | 28,14 | 27,36 | 27,66 | -1,00% | 777.353,00 |
| 08.08.2024 | 27,54 | 28,18 | 27,47 | 27,94 | 2,16% | 729.588,00 |
| 07.08.2024 | 28,37 | 28,50 | 26,93 | 27,35 | -1,69% | 1.160.318,00 |
| 06.08.2024 | 26,92 | 28,13 | 26,77 | 27,82 | 3,34% | 838.448,00 |
| 05.08.2024 | 26,64 | 27,66 | 26,10 | 26,92 | -3,34% | 997.696,00 |
| 02.08.2024 | 27,29 | 27,91 | 27,11 | 27,85 | 0,32% | 1.189.493,00 |
| 01.08.2024 | 28,27 | 28,39 | 27,54 | 27,76 | -1,21% | 1.015.668,00 |
| 31.07.2024 | 28,21 | 28,40 | 27,74 | 28,10 | 1,92% | 1.159.387,00 |