28,100$
0,46%
Echtzeit-Aktienkurs Brookfield Renewable Corp
Bid:
Ask:
Aktienkurse zur Brookfield Renewable Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.09.2026 | 27,98 | 28,15 | 27,57 | 28,10 | 0,46% | 1.631.001,00 |
| 28.09.2026 | 28,23 | 28,50 | 27,63 | 27,97 | -1,76% | 2.008.189,00 |
| 25.09.2026 | 28,50 | 28,87 | 28,41 | 28,47 | 0,32% | 1.589.437,00 |
| 24.09.2026 | 29,02 | 29,11 | 28,09 | 28,38 | -2,87% | 2.054.768,00 |
| 23.09.2026 | 29,96 | 30,24 | 29,20 | 29,22 | -2,60% | 1.263.504,00 |
| 22.09.2026 | 29,94 | 30,42 | 29,86 | 30,00 | 0,17% | 1.389.166,00 |
| 21.09.2026 | 30,32 | 30,32 | 29,73 | 29,95 | 0,07% | 1.619.940,00 |
| 18.09.2026 | 29,94 | 30,42 | 29,37 | 29,93 | 0,23% | 2.526.121,00 |
| 17.09.2026 | 29,73 | 30,04 | 29,52 | 29,86 | 2,09% | 1.297.474,00 |
| 16.09.2026 | 29,32 | 29,51 | 29,03 | 29,25 | 0,69% | 1.480.151,00 |
| 15.09.2026 | 29,75 | 29,97 | 29,03 | 29,05 | -2,22% | 1.753.361,00 |
| 14.09.2026 | 30,50 | 30,56 | 29,62 | 29,71 | -3,44% | 2.111.039,00 |
| 11.09.2026 | 31,07 | 31,17 | 30,54 | 30,77 | -0,26% | 1.789.257,00 |
| 10.09.2026 | 31,10 | 31,53 | 30,85 | 30,85 | -2,34% | 2.706.751,00 |
| 09.09.2026 | 32,26 | 32,69 | 31,57 | 31,59 | -2,98% | 2.063.547,00 |
| 08.09.2026 | 31,81 | 33,08 | 31,75 | 32,56 | 2,55% | 1.647.530,00 |
| 04.09.2026 | 31,50 | 31,83 | 31,47 | 31,75 | 0,79% | 1.207.061,00 |
| 03.09.2026 | 31,52 | 31,67 | 30,91 | 31,50 | 0,38% | 1.827.950,00 |
| 02.09.2026 | 31,54 | 31,97 | 31,31 | 31,38 | -0,82% | 2.227.730,00 |
| 01.09.2026 | 31,92 | 31,97 | 31,21 | 31,64 | -1,59% | 1.813.181,00 |
| 31.08.2026 | 32,00 | 32,29 | 31,72 | 32,15 | -0,43% | 1.291.133,00 |
| 28.08.2026 | 33,19 | 33,34 | 32,18 | 32,29 | -2,15% | 1.152.745,00 |
| 27.08.2026 | 33,19 | 33,20 | 32,63 | 33,00 | -0,15% | 921.841,00 |
| 26.08.2026 | 33,43 | 33,74 | 32,93 | 33,05 | -1,02% | 859.298,00 |
| 25.08.2026 | 33,25 | 33,65 | 32,88 | 33,39 | 1,55% | 1.129.389,00 |
| 24.08.2026 | 33,14 | 33,17 | 32,47 | 32,88 | -1,11% | 1.033.019,00 |
| 21.08.2026 | 33,81 | 33,91 | 33,24 | 33,25 | -0,57% | 815.958,00 |
| 20.08.2026 | 33,84 | 34,44 | 33,35 | 33,44 | -1,82% | 719.522,00 |
| 19.08.2026 | 33,93 | 34,26 | 33,70 | 34,06 | 1,61% | 1.084.512,00 |
| 18.08.2026 | 35,05 | 35,17 | 33,37 | 33,52 | -4,50% | 1.626.349,00 |
| 17.08.2026 | 35,55 | 35,77 | 34,92 | 35,10 | -1,13% | 1.664.729,00 |
| 14.08.2026 | 35,94 | 36,36 | 35,48 | 35,50 | -1,03% | 1.621.916,00 |
| 13.08.2026 | 34,88 | 36,00 | 34,80 | 35,87 | 2,49% | 1.842.274,00 |
| 12.08.2026 | 35,15 | 35,16 | 34,55 | 35,00 | 0,60% | 3.068.798,00 |
| 11.08.2026 | 33,34 | 34,90 | 33,34 | 34,79 | 4,73% | 1.792.943,00 |
| 10.08.2026 | 33,70 | 33,74 | 32,95 | 33,22 | -1,54% | 1.564.702,00 |
| 07.08.2026 | 33,64 | 33,79 | 33,18 | 33,74 | 1,17% | 1.773.666,00 |
| 06.08.2026 | 33,35 | 33,86 | 33,15 | 33,35 | 0,15% | 2.369.443,00 |
| 05.08.2026 | 33,66 | 33,71 | 32,84 | 33,30 | -0,75% | 3.361.711,00 |
| 04.08.2026 | 34,46 | 34,46 | 33,19 | 33,55 | -1,79% | 1.745.620,00 |
| 03.08.2026 | 33,34 | 35,10 | 33,14 | 34,16 | 2,43% | 1.614.322,00 |
| 31.07.2026 | 33,70 | 33,93 | 32,84 | 33,35 | 0,63% | 1.596.401,00 |
| 30.07.2026 | 32,70 | 33,48 | 32,63 | 33,14 | 3,18% | 2.393.191,00 |
| 29.07.2026 | 32,46 | 32,60 | 31,82 | 32,12 | -1,29% | 1.740.154,00 |
| 28.07.2026 | 32,29 | 32,58 | 31,84 | 32,54 | -0,18% | 2.537.912,00 |
| 27.07.2026 | 33,61 | 33,82 | 32,22 | 32,60 | -2,77% | 1.808.587,00 |
| 24.07.2026 | 34,02 | 34,22 | 33,28 | 33,53 | -0,24% | 1.382.171,00 |
| 23.07.2026 | 32,60 | 33,63 | 32,10 | 33,61 | 2,63% | 4.265.462,00 |
| 22.07.2026 | 34,10 | 34,49 | 32,21 | 32,75 | -4,16% | 5.071.861,00 |
| 21.07.2026 | 33,80 | 34,20 | 33,60 | 34,17 | -0,15% | 963.484,00 |
| 20.07.2026 | 34,17 | 34,70 | 33,91 | 34,22 | 0,91% | 958.477,00 |
| 17.07.2026 | 34,21 | 34,21 | 33,66 | 33,91 | -0,50% | 1.343.637,00 |
| 16.07.2026 | 34,70 | 34,79 | 33,65 | 34,08 | -2,46% | 1.344.302,00 |
| 15.07.2026 | 34,79 | 35,45 | 34,79 | 34,94 | 1,19% | 1.103.289,00 |
| 14.07.2026 | 34,68 | 35,03 | 34,47 | 34,53 | 1,02% | 1.095.144,00 |
| 13.07.2026 | 34,58 | 35,13 | 34,18 | 34,18 | -2,54% | 1.284.133,00 |
| 10.07.2026 | 35,60 | 35,93 | 34,88 | 35,07 | -1,32% | 1.062.260,00 |
| 09.07.2026 | 36,26 | 36,35 | 35,54 | 35,54 | -1,06% | 887.814,00 |
| 08.07.2026 | 35,10 | 36,17 | 34,95 | 35,92 | 1,44% | 1.152.582,00 |
| 07.07.2026 | 36,29 | 36,65 | 35,38 | 35,41 | -3,30% | 1.377.989,00 |
| 06.07.2026 | 36,72 | 37,23 | 36,35 | 36,62 | 0,36% | 1.546.834,00 |
| 02.07.2026 | 36,92 | 37,85 | 35,84 | 36,49 | -0,71% | 1.219.967,00 |
| 01.07.2026 | 36,85 | 37,39 | 36,68 | 36,75 | -1,00% | 824.727,00 |
| 30.06.2026 | 37,17 | 37,43 | 36,46 | 37,12 | -0,30% | 978.793,00 |
| 29.06.2026 | 37,75 | 38,13 | 36,70 | 37,23 | -1,27% | 1.222.652,00 |
| 26.06.2026 | 37,41 | 38,35 | 37,24 | 37,71 | 0,24% | 1.339.902,00 |
| 25.06.2026 | 38,00 | 38,88 | 37,39 | 37,62 | -0,08% | 1.706.725,00 |
| 24.06.2026 | 38,04 | 38,20 | 37,33 | 37,65 | -0,66% | 2.192.270,00 |
| 23.06.2026 | 37,34 | 38,03 | 37,06 | 37,90 | -0,11% | 1.510.001,00 |
| 22.06.2026 | 37,60 | 38,28 | 36,93 | 37,94 | 1,39% | 1.619.331,00 |
| 18.06.2026 | 36,43 | 37,60 | 36,32 | 37,42 | 4,00% | 1.872.671,00 |
| 17.06.2026 | 36,17 | 37,10 | 35,92 | 35,98 | -0,91% | 1.072.625,00 |
| 16.06.2026 | 36,58 | 36,99 | 36,29 | 36,31 | -0,87% | 1.227.907,00 |
| 15.06.2026 | 36,94 | 37,10 | 36,09 | 36,63 | 0,38% | 1.723.770,00 |
| 12.06.2026 | 37,57 | 37,81 | 36,34 | 36,49 | -3,16% | 1.607.316,00 |
| 11.06.2026 | 37,83 | 38,02 | 37,34 | 37,68 | 0,51% | 1.023.525,00 |
| 10.06.2026 | 38,62 | 38,84 | 37,28 | 37,49 | -3,53% | 1.311.550,00 |
| 09.06.2026 | 38,63 | 39,17 | 38,10 | 38,86 | 0,75% | 1.219.678,00 |
| 08.06.2026 | 38,81 | 39,38 | 38,48 | 38,57 | -0,39% | 1.975.884,00 |
| 05.06.2026 | 38,28 | 39,13 | 38,08 | 38,72 | -0,28% | 1.552.606,00 |
| 04.06.2026 | 38,10 | 39,52 | 37,84 | 38,83 | 0,67% | 1.290.695,00 |
| 03.06.2026 | 39,21 | 40,54 | 38,57 | 38,57 | -2,03% | 2.193.820,00 |
| 02.06.2026 | 38,83 | 40,05 | 38,69 | 39,37 | 1,16% | 1.834.048,00 |
| 01.06.2026 | 39,24 | 39,87 | 38,89 | 38,92 | -2,65% | 1.385.274,00 |
| 29.05.2026 | 39,41 | 40,24 | 39,24 | 39,98 | 0,30% | 1.358.225,00 |
| 28.05.2026 | 39,10 | 40,28 | 38,83 | 39,86 | 1,76% | 1.460.466,00 |
| 27.05.2026 | 38,79 | 39,67 | 38,53 | 39,17 | 0,28% | 921.305,00 |
| 26.05.2026 | 37,88 | 39,33 | 37,87 | 39,06 | 4,16% | 1.029.425,00 |
| 22.05.2026 | 37,76 | 38,06 | 37,42 | 37,50 | -0,32% | 1.345.719,00 |
| 21.05.2026 | 37,10 | 37,81 | 36,82 | 37,62 | 1,84% | 1.099.205,00 |
| 20.05.2026 | 36,23 | 37,02 | 36,14 | 36,94 | 2,21% | 981.698,00 |
| 19.05.2026 | 35,99 | 36,58 | 35,64 | 36,14 | -0,61% | 1.353.866,00 |
| 18.05.2026 | 36,32 | 36,54 | 35,96 | 36,36 | 0,11% | 1.119.510,00 |
| 15.05.2026 | 35,91 | 36,58 | 35,55 | 36,32 | -0,68% | 942.854,00 |
| 14.05.2026 | 37,21 | 37,28 | 36,55 | 36,57 | -1,72% | 1.171.367,00 |
| 13.05.2026 | 36,79 | 37,62 | 36,19 | 37,21 | 0,76% | 1.447.348,00 |
| 12.05.2026 | 37,10 | 37,45 | 36,43 | 36,93 | -1,07% | 1.483.521,00 |
| 11.05.2026 | 36,77 | 37,51 | 36,67 | 37,33 | 1,77% | 1.156.371,00 |
| 08.05.2026 | 37,64 | 38,00 | 36,61 | 36,68 | -1,27% | 1.515.350,00 |
| 07.05.2026 | 37,48 | 37,70 | 36,85 | 37,15 | -0,67% | 1.275.769,00 |