37,150$
-0,67%
Echtzeit-Aktienkurs Brookfield Renewable Corp
Bid:
Ask:
Aktienkurse zur Brookfield Renewable Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.05.2026 | 37,48 | 37,70 | 36,85 | 37,15 | -0,67% | 1.275.769,00 |
| 06.05.2026 | 37,01 | 38,11 | 36,94 | 37,40 | 1,94% | 2.613.649,00 |
| 05.05.2026 | 35,65 | 36,90 | 35,65 | 36,69 | 3,32% | 2.560.935,00 |
| 04.05.2026 | 35,05 | 35,64 | 34,40 | 35,51 | 0,88% | 2.588.334,00 |
| 01.05.2026 | 36,36 | 36,38 | 34,88 | 35,20 | -2,92% | 3.139.580,00 |
| 30.04.2026 | 35,73 | 36,64 | 35,55 | 36,26 | 3,01% | 2.519.363,00 |
| 29.04.2026 | 40,38 | 40,38 | 34,52 | 35,20 | -12,52% | 5.763.662,00 |
| 28.04.2026 | 40,75 | 40,99 | 40,12 | 40,24 | -1,78% | 698.814,00 |
| 27.04.2026 | 41,49 | 41,76 | 40,79 | 40,97 | -0,58% | 751.670,00 |
| 24.04.2026 | 41,51 | 41,64 | 40,53 | 41,21 | 0,66% | 916.588,00 |
| 23.04.2026 | 40,40 | 41,29 | 40,40 | 40,94 | 2,25% | 770.401,00 |
| 22.04.2026 | 39,40 | 40,22 | 39,20 | 40,04 | 3,12% | 1.531.375,00 |
| 21.04.2026 | 42,15 | 42,39 | 38,81 | 38,83 | -8,14% | 2.029.598,00 |
| 20.04.2026 | 42,82 | 43,34 | 42,15 | 42,27 | -1,28% | 742.657,00 |
| 17.04.2026 | 43,77 | 43,92 | 42,57 | 42,82 | -1,81% | 813.344,00 |
| 16.04.2026 | 43,66 | 44,16 | 43,29 | 43,61 | -0,11% | 924.487,00 |
| 15.04.2026 | 42,50 | 43,70 | 42,38 | 43,66 | 2,66% | 723.123,00 |
| 14.04.2026 | 42,15 | 42,63 | 41,68 | 42,53 | 1,50% | 905.433,00 |
| 13.04.2026 | 42,44 | 42,90 | 41,71 | 41,90 | -1,55% | 877.786,00 |
| 10.04.2026 | 42,52 | 42,81 | 42,22 | 42,56 | 0,59% | 1.063.937,00 |
| 09.04.2026 | 43,00 | 43,37 | 42,17 | 42,31 | -1,38% | 1.055.361,00 |
| 08.04.2026 | 41,64 | 42,97 | 41,30 | 42,90 | 5,38% | 1.834.566,00 |
| 07.04.2026 | 40,84 | 41,21 | 40,52 | 40,71 | -1,36% | 1.138.882,00 |
| 06.04.2026 | 41,71 | 41,87 | 41,11 | 41,27 | -0,12% | 720.398,00 |
| 02.04.2026 | 40,22 | 41,50 | 39,56 | 41,32 | 2,25% | 957.656,00 |
| 01.04.2026 | 39,78 | 40,49 | 39,36 | 40,41 | 1,46% | 1.432.619,00 |
| 31.03.2026 | 39,13 | 40,02 | 38,75 | 39,83 | 2,18% | 2.001.250,00 |
| 30.03.2026 | 39,96 | 40,26 | 38,77 | 38,98 | -0,94% | 1.604.197,00 |
| 27.03.2026 | 39,30 | 39,84 | 38,91 | 39,35 | -0,13% | 1.769.973,00 |
| 26.03.2026 | 39,37 | 39,97 | 39,14 | 39,40 | -1,05% | 2.115.724,00 |
| 25.03.2026 | 40,11 | 40,19 | 39,48 | 39,82 | 1,25% | 1.049.232,00 |
| 24.03.2026 | 38,23 | 40,13 | 38,22 | 39,33 | 2,32% | 1.407.979,00 |
| 23.03.2026 | 37,38 | 38,51 | 37,04 | 38,44 | -0,36% | 2.730.795,00 |
| 20.03.2026 | 40,44 | 40,74 | 38,22 | 38,58 | -4,43% | 2.418.923,00 |
| 19.03.2026 | 39,65 | 40,56 | 39,44 | 40,37 | 0,37% | 1.580.962,00 |
| 18.03.2026 | 40,73 | 41,44 | 40,00 | 40,22 | -1,93% | 1.621.250,00 |
| 17.03.2026 | 41,03 | 41,66 | 40,48 | 41,01 | 1,26% | 899.315,00 |
| 16.03.2026 | 39,75 | 40,92 | 39,75 | 40,50 | 3,26% | 1.005.446,00 |
| 13.03.2026 | 40,70 | 42,09 | 38,89 | 39,22 | -3,49% | 2.257.839,00 |
| 12.03.2026 | 40,88 | 41,29 | 40,50 | 40,64 | -1,34% | 1.455.313,00 |
| 11.03.2026 | 41,16 | 41,62 | 40,64 | 41,19 | -0,17% | 1.388.496,00 |
| 10.03.2026 | 40,46 | 41,32 | 40,08 | 41,26 | 1,85% | 1.412.288,00 |
| 09.03.2026 | 39,53 | 40,72 | 39,25 | 40,51 | 1,02% | 1.558.319,00 |
| 06.03.2026 | 39,89 | 40,57 | 38,70 | 40,10 | -0,22% | 1.227.558,00 |
| 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 | 0,86% | 1.215.696,00 |
| 23.02.2026 | 42,93 | 43,85 | 42,85 | 43,09 | 0,61% | 723.983,00 |
| 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 |