40,640$
3,54%
Echtzeit-Aktienkurs Brookfield Renewable Corp
Bid:
Ask:
Aktienkurse zur Brookfield Renewable Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 10.07.2025 | 33,37 | 33,69 | 32,88 | 33,34 | -0,80% | 1.127.976,00 |
| 09.07.2025 | 33,05 | 33,79 | 33,05 | 33,61 | 1,69% | 876.402,00 |
| 08.07.2025 | 33,80 | 33,83 | 32,76 | 33,05 | -2,39% | 754.833,00 |
| 07.07.2025 | 33,96 | 34,28 | 33,55 | 33,86 | -0,73% | 685.745,00 |
| 03.07.2025 | 33,11 | 34,22 | 33,11 | 34,11 | 2,71% | 1.201.208,00 |
| 02.07.2025 | 32,78 | 33,49 | 32,65 | 33,21 | 1,03% | 946.125,00 |
| 01.07.2025 | 32,81 | 33,25 | 32,71 | 32,87 | 0,27% | 842.714,00 |
| 30.06.2025 | 32,56 | 32,87 | 31,97 | 32,78 | -0,03% | 972.122,00 |
| 27.06.2025 | 32,53 | 32,87 | 32,35 | 32,79 | 0,52% | 1.200.699,00 |
| 26.06.2025 | 32,41 | 32,76 | 32,34 | 32,62 | 0,71% | 578.843,00 |
| 25.06.2025 | 32,90 | 32,90 | 31,91 | 32,39 | -0,83% | 684.860,00 |
| 24.06.2025 | 32,20 | 32,93 | 32,07 | 32,66 | 1,90% | 901.522,00 |
| 23.06.2025 | 31,40 | 32,28 | 31,35 | 32,05 | 2,01% | 1.555.194,00 |
| 20.06.2025 | 31,50 | 31,83 | 31,19 | 31,42 | -1,04% | 1.454.583,00 |
| 18.06.2025 | 31,85 | 32,00 | 31,63 | 31,75 | -0,28% | 986.090,00 |
| 17.06.2025 | 32,25 | 32,37 | 31,65 | 31,84 | -1,97% | 932.901,00 |
| 16.06.2025 | 32,37 | 32,79 | 32,23 | 32,48 | 0,59% | 829.711,00 |
| 13.06.2025 | 31,97 | 32,30 | 31,73 | 32,29 | 0,69% | 748.301,00 |
| 12.06.2025 | 31,80 | 32,18 | 31,80 | 32,07 | 0,47% | 623.435,00 |
| 11.06.2025 | 32,33 | 32,54 | 31,77 | 31,92 | -1,21% | 951.922,00 |
| 10.06.2025 | 32,08 | 32,33 | 31,88 | 32,31 | 1,51% | 1.156.790,00 |
| 09.06.2025 | 30,45 | 32,14 | 30,45 | 31,83 | 7,50% | 1.935.108,00 |
| 06.06.2025 | 29,74 | 29,97 | 29,37 | 29,61 | 0,14% | 682.592,00 |
| 05.06.2025 | 29,70 | 29,71 | 29,14 | 29,57 | 0,27% | 765.717,00 |
| 04.06.2025 | 30,59 | 30,65 | 29,33 | 29,49 | -3,41% | 1.248.906,00 |
| 03.06.2025 | 29,11 | 30,56 | 29,06 | 30,53 | 5,42% | 1.147.836,00 |
| 02.06.2025 | 29,35 | 29,41 | 28,77 | 28,96 | -1,46% | 764.745,00 |
| 30.05.2025 | 29,02 | 29,56 | 28,90 | 29,39 | 0,27% | 755.557,00 |
| 29.05.2025 | 29,86 | 30,00 | 29,28 | 29,31 | -1,25% | 655.281,00 |
| 28.05.2025 | 29,40 | 29,93 | 29,34 | 29,68 | 0,99% | 1.050.506,00 |
| 27.05.2025 | 29,27 | 29,58 | 28,85 | 29,39 | 1,77% | 969.086,00 |
| 23.05.2025 | 27,88 | 28,96 | 27,79 | 28,88 | 3,44% | 941.600,00 |
| 22.05.2025 | 28,87 | 29,03 | 27,72 | 27,92 | -4,42% | 1.067.749,00 |