53,820$
-1,41%
Echtzeit-Aktienkurs Brookfield Asset Management Ltd.
Bid:
Ask:
Aktienkurse zur Brookfield Asset Management Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.12.2025 | 54,71 | 54,98 | 52,79 | 53,79 | -1,47% | 2.187.455,00 |
| 11.12.2025 | 55,60 | 55,78 | 54,54 | 54,59 | -1,92% | 1.867.365,00 |
| 10.12.2025 | 54,35 | 55,93 | 53,90 | 55,66 | 2,22% | 1.988.329,00 |
| 09.12.2025 | 53,28 | 54,80 | 53,16 | 54,45 | 2,37% | 2.266.821,00 |
| 08.12.2025 | 53,24 | 53,35 | 52,19 | 53,19 | -0,13% | 2.910.817,00 |
| 05.12.2025 | 53,01 | 54,15 | 52,76 | 53,26 | 0,64% | 4.424.112,00 |
| 04.12.2025 | 53,09 | 53,62 | 52,90 | 52,92 | -0,28% | 3.755.468,00 |
| 03.12.2025 | 52,47 | 53,23 | 52,01 | 53,07 | 1,65% | 3.805.573,00 |
| 02.12.2025 | 52,15 | 52,75 | 51,86 | 52,21 | 0,62% | 1.893.612,00 |
| 01.12.2025 | 52,08 | 52,49 | 51,75 | 51,89 | -1,61% | 2.710.386,00 |
| 28.11.2025 | 51,78 | 52,95 | 51,78 | 52,74 | 1,29% | 1.419.592,00 |
| 26.11.2025 | 51,53 | 52,33 | 51,53 | 52,07 | 1,48% | 2.447.374,00 |
| 25.11.2025 | 50,90 | 51,48 | 50,38 | 51,31 | 1,02% | 3.167.164,00 |
| 24.11.2025 | 50,53 | 50,99 | 50,03 | 50,79 | 0,63% | 1.991.051,00 |
| 21.11.2025 | 50,45 | 50,90 | 49,66 | 50,47 | 0,60% | 3.852.247,00 |
| 20.11.2025 | 51,70 | 52,09 | 50,04 | 50,17 | -0,95% | 2.121.390,00 |
| 19.11.2025 | 49,98 | 50,68 | 49,78 | 50,65 | 1,54% | 3.328.510,00 |
| 18.11.2025 | 48,87 | 50,11 | 48,68 | 49,88 | 0,95% | 3.817.766,00 |
| 17.11.2025 | 51,39 | 51,67 | 49,20 | 49,41 | -4,17% | 4.643.087,00 |
| 14.11.2025 | 51,32 | 51,91 | 51,05 | 51,56 | -0,60% | 3.994.442,00 |
| 13.11.2025 | 54,21 | 54,78 | 51,43 | 51,87 | -5,14% | 3.962.117,00 |
| 12.11.2025 | 54,28 | 55,18 | 54,12 | 54,68 | 1,11% | 3.666.303,00 |
| 11.11.2025 | 53,50 | 54,34 | 53,17 | 54,08 | 1,07% | 2.084.660,00 |
| 10.11.2025 | 53,64 | 53,82 | 52,28 | 53,51 | 0,91% | 2.851.444,00 |
| 07.11.2025 | 53,53 | 54,63 | 52,10 | 53,03 | -0,45% | 5.247.735,00 |
| 06.11.2025 | 53,62 | 53,84 | 52,83 | 53,27 | -1,32% | 3.334.849,00 |
| 05.11.2025 | 53,85 | 54,56 | 53,30 | 53,98 | 0,17% | 2.351.411,00 |
| 04.11.2025 | 53,96 | 54,80 | 53,60 | 53,89 | -0,86% | 3.777.660,00 |
| 03.11.2025 | 54,18 | 54,91 | 53,51 | 54,36 | 0,55% | 3.122.797,00 |
| 31.10.2025 | 53,47 | 54,33 | 53,35 | 54,06 | 0,73% | 1.727.256,00 |
| 30.10.2025 | 54,09 | 54,42 | 53,42 | 53,67 | -1,54% | 2.085.530,00 |
| 29.10.2025 | 55,12 | 55,43 | 54,16 | 54,51 | -1,12% | 1.743.534,00 |
| 28.10.2025 | 56,21 | 56,37 | 54,96 | 55,13 | 1,01% | 2.088.146,00 |
| 27.10.2025 | 54,93 | 55,57 | 54,47 | 54,58 | 0,40% | 1.821.733,00 |
| 24.10.2025 | 54,54 | 54,84 | 54,04 | 54,36 | 1,10% | 1.191.066,00 |
| 23.10.2025 | 54,00 | 54,23 | 53,22 | 53,77 | -0,41% | 1.722.766,00 |
| 22.10.2025 | 54,52 | 54,75 | 53,71 | 53,99 | -1,23% | 1.427.029,00 |
| 21.10.2025 | 54,47 | 55,07 | 54,42 | 54,66 | 0,11% | 2.326.148,00 |
| 20.10.2025 | 54,64 | 55,06 | 54,33 | 54,60 | 0,74% | 859.678,00 |
| 17.10.2025 | 54,17 | 54,77 | 53,62 | 54,20 | 0,07% | 2.312.548,00 |
| 16.10.2025 | 56,40 | 56,42 | 54,06 | 54,16 | -3,70% | 2.251.337,00 |
| 15.10.2025 | 57,42 | 57,56 | 55,96 | 56,24 | -0,53% | 1.259.073,00 |
| 14.10.2025 | 56,25 | 57,16 | 55,74 | 56,54 | -0,74% | 2.421.552,00 |
| 13.10.2025 | 56,06 | 57,33 | 55,92 | 56,96 | 3,45% | 1.348.696,00 |
| 10.10.2025 | 59,18 | 59,33 | 55,04 | 55,06 | -6,31% | 2.617.675,00 |
| 09.10.2025 | 58,43 | 58,77 | 58,02 | 58,77 | 0,65% | 1.393.144,00 |
| 08.10.2025 | 58,55 | 58,94 | 57,61 | 58,39 | 0,74% | 1.064.315,00 |
| 07.10.2025 | 58,11 | 58,75 | 57,72 | 57,96 | 0,31% | 1.402.569,00 |
| 06.10.2025 | 58,17 | 58,27 | 56,59 | 57,78 | -0,03% | 1.222.939,00 |
| 03.10.2025 | 56,96 | 57,95 | 56,95 | 57,80 | 1,78% | 228.794,00 |
| 02.10.2025 | 56,03 | 56,88 | 55,78 | 56,79 | 1,85% | 1.789.733,00 |
| 01.10.2025 | 56,60 | 57,21 | 55,70 | 55,76 | -2,07% | 1.613.109,00 |
| 30.09.2025 | 58,35 | 58,42 | 56,24 | 56,94 | -2,32% | 2.197.093,00 |
| 29.09.2025 | 58,36 | 58,89 | 58,16 | 58,29 | 0,34% | 1.096.157,00 |
| 26.09.2025 | 58,22 | 58,99 | 57,98 | 58,09 | 0,14% | 1.727.508,00 |
| 25.09.2025 | 58,62 | 58,72 | 57,57 | 58,01 | -1,86% | 1.978.615,00 |
| 24.09.2025 | 61,15 | 61,54 | 59,09 | 59,11 | -3,45% | 1.719.740,00 |
| 23.09.2025 | 61,66 | 62,57 | 60,94 | 61,22 | -0,39% | 1.357.930,00 |
| 22.09.2025 | 59,50 | 61,61 | 59,09 | 61,46 | 2,40% | 1.819.420,00 |
| 19.09.2025 | 60,47 | 60,68 | 58,98 | 60,02 | 0,25% | 2.086.237,00 |
| 18.09.2025 | 59,04 | 60,51 | 58,90 | 59,87 | 2,03% | 1.724.037,00 |
| 17.09.2025 | 58,73 | 59,74 | 58,14 | 58,68 | 0,27% | 2.198.270,00 |
| 16.09.2025 | 57,71 | 58,74 | 57,52 | 58,52 | 1,18% | 3.301.989,00 |
| 15.09.2025 | 56,80 | 57,91 | 56,70 | 57,84 | 2,25% | 2.186.259,00 |
| 12.09.2025 | 56,72 | 56,86 | 56,36 | 56,57 | -0,28% | 1.694.842,00 |
| 11.09.2025 | 55,51 | 57,22 | 55,46 | 56,73 | 1,89% | 2.245.660,00 |
| 10.09.2025 | 56,31 | 57,21 | 55,29 | 55,68 | -0,80% | 3.040.956,00 |
| 09.09.2025 | 56,75 | 57,13 | 56,13 | 56,13 | -1,37% | 1.549.197,00 |
| 08.09.2025 | 58,24 | 58,48 | 56,10 | 56,91 | -2,33% | 3.841.158,00 |
| 05.09.2025 | 59,50 | 59,88 | 57,89 | 58,27 | -1,25% | 3.914.861,00 |
| 04.09.2025 | 57,69 | 59,13 | 57,52 | 59,01 | 0,85% | 2.509.511,00 |
| 03.09.2025 | 59,04 | 59,24 | 57,98 | 58,51 | -1,05% | 1.296.779,00 |
| 02.09.2025 | 59,37 | 59,54 | 58,47 | 59,13 | -1,71% | 3.147.655,00 |
| 29.08.2025 | 60,43 | 60,61 | 59,46 | 60,16 | -0,97% | 1.746.501,00 |
| 28.08.2025 | 60,71 | 61,29 | 60,56 | 60,75 | 0,60% | 1.358.562,00 |
| 27.08.2025 | 59,84 | 60,55 | 59,79 | 60,39 | 0,28% | 3.312.779,00 |
| 26.08.2025 | 59,85 | 60,54 | 59,58 | 60,22 | 0,20% | 2.176.170,00 |
| 25.08.2025 | 61,00 | 61,66 | 60,08 | 60,10 | -1,57% | 1.454.634,00 |
| 22.08.2025 | 59,20 | 61,10 | 59,07 | 61,06 | 3,47% | 1.014.969,00 |
| 21.08.2025 | 59,01 | 59,34 | 58,53 | 59,01 | -0,61% | 1.079.621,00 |
| 20.08.2025 | 59,89 | 60,00 | 58,63 | 59,37 | -1,07% | 1.408.031,00 |
| 19.08.2025 | 61,08 | 61,08 | 59,95 | 60,01 | -1,99% | 1.025.803,00 |
| 18.08.2025 | 61,31 | 61,37 | 60,88 | 61,23 | -0,29% | 932.021,00 |
| 15.08.2025 | 62,25 | 62,25 | 61,35 | 61,41 | -1,13% | 920.365,00 |
| 14.08.2025 | 62,15 | 62,52 | 61,65 | 62,11 | -0,64% | 1.541.019,00 |
| 13.08.2025 | 63,37 | 63,37 | 62,10 | 62,51 | -0,24% | 2.164.574,00 |
| 12.08.2025 | 61,79 | 63,05 | 61,51 | 62,66 | 2,09% | 1.625.825,00 |
| 11.08.2025 | 61,26 | 61,87 | 61,01 | 61,38 | 0,20% | 1.588.791,00 |
| 08.08.2025 | 61,38 | 62,02 | 61,19 | 61,26 | 0,56% | 2.030.943,00 |
| 07.08.2025 | 62,94 | 63,54 | 60,46 | 60,92 | -3,19% | 2.348.627,00 |
| 06.08.2025 | 61,81 | 64,10 | 61,38 | 62,93 | 2,26% | 3.080.859,00 |
| 05.08.2025 | 61,87 | 61,95 | 60,31 | 61,54 | 0,34% | 2.111.901,00 |
| 04.08.2025 | 60,53 | 61,47 | 60,02 | 61,33 | 2,54% | 1.314.140,00 |
| 01.08.2025 | 60,27 | 60,42 | 59,17 | 59,81 | -3,02% | 2.106.124,00 |
| 31.07.2025 | 62,13 | 63,11 | 61,41 | 61,67 | -0,80% | 2.181.840,00 |
| 30.07.2025 | 62,67 | 63,14 | 61,64 | 62,17 | -0,99% | 1.581.482,00 |
| 29.07.2025 | 63,09 | 63,22 | 61,94 | 62,79 | -0,13% | 1.477.754,00 |
| 28.07.2025 | 63,03 | 63,14 | 62,66 | 62,87 | -0,24% | 988.818,00 |
| 25.07.2025 | 63,19 | 63,41 | 62,62 | 63,02 | -0,27% | 1.264.110,00 |
| 24.07.2025 | 62,88 | 63,53 | 62,43 | 63,19 | 1,22% | 1.828.094,00 |