59,325$
4,54%
Echtzeit-Aktienkurs Brookfield Asset Management Ltd.
Bid:
Ask:
Aktienkurse zur Brookfield Asset Management Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.07.2025 | 57,01 | 59,41 | 56,76 | 59,33 | 4,54% | 538.671,00 |
| 15.07.2025 | 57,45 | 57,54 | 56,28 | 56,75 | -0,47% | 1.780.401,00 |
| 14.07.2025 | 56,23 | 57,08 | 55,90 | 57,02 | 1,60% | 1.678.940,00 |
| 11.07.2025 | 56,00 | 56,20 | 55,50 | 56,12 | -0,80% | 1.402.264,00 |
| 10.07.2025 | 55,97 | 57,08 | 55,62 | 56,57 | 1,25% | 1.469.781,00 |
| 09.07.2025 | 55,59 | 56,43 | 55,44 | 55,87 | 1,12% | 2.316.716,00 |
| 08.07.2025 | 55,55 | 55,63 | 54,71 | 55,25 | -0,47% | 1.866.894,00 |
| 07.07.2025 | 56,75 | 57,06 | 55,18 | 55,51 | -2,29% | 1.578.574,00 |
| 03.07.2025 | 55,87 | 56,85 | 55,86 | 56,81 | 2,29% | 1.432.599,00 |
| 02.07.2025 | 54,71 | 55,54 | 54,25 | 55,54 | 1,09% | 2.151.503,00 |
| 01.07.2025 | 54,92 | 55,35 | 54,21 | 54,94 | -0,62% | 1.430.180,00 |
| 30.06.2025 | 55,15 | 55,44 | 54,65 | 55,28 | 0,29% | 1.782.856,00 |
| 27.06.2025 | 55,23 | 56,17 | 54,72 | 55,12 | 0,00% | 23.014.754,00 |
| 26.06.2025 | 54,57 | 55,36 | 54,48 | 55,12 | 1,36% | 2.781.283,00 |
| 25.06.2025 | 55,86 | 55,86 | 54,36 | 54,38 | -2,33% | 2.341.621,00 |
| 24.06.2025 | 54,80 | 55,85 | 54,59 | 55,68 | 3,09% | 1.675.217,00 |
| 23.06.2025 | 54,00 | 54,55 | 52,77 | 54,01 | -0,63% | 1.793.478,00 |
| 20.06.2025 | 55,15 | 55,36 | 54,33 | 54,35 | -0,53% | 1.526.476,00 |
| 18.06.2025 | 54,28 | 55,17 | 54,15 | 54,64 | 1,20% | 1.353.128,00 |
| 17.06.2025 | 54,50 | 54,91 | 53,67 | 53,99 | -1,53% | 1.597.123,00 |
| 16.06.2025 | 55,17 | 55,89 | 54,78 | 54,83 | 0,42% | 1.440.255,00 |
| 13.06.2025 | 55,23 | 55,43 | 54,49 | 54,60 | -2,74% | 1.238.987,00 |
| 12.06.2025 | 55,66 | 56,19 | 55,50 | 56,14 | 0,65% | 1.303.967,00 |
| 11.06.2025 | 55,91 | 56,57 | 55,51 | 55,78 | 0,05% | 1.556.864,00 |
| 10.06.2025 | 55,05 | 55,87 | 54,76 | 55,75 | 1,27% | 2.763.494,00 |
| 09.06.2025 | 57,66 | 57,74 | 54,59 | 55,05 | -4,31% | 6.100.577,00 |
| 06.06.2025 | 57,07 | 57,64 | 57,00 | 57,53 | 1,66% | 1.996.239,00 |
| 05.06.2025 | 56,77 | 56,93 | 56,20 | 56,59 | 0,00% | 1.762.759,00 |
| 04.06.2025 | 56,65 | 56,78 | 56,25 | 56,59 | 0,27% | 1.625.427,00 |
| 03.06.2025 | 56,09 | 56,93 | 55,93 | 56,44 | 0,62% | 1.500.986,00 |
| 02.06.2025 | 55,79 | 56,16 | 54,98 | 56,09 | -0,02% | 2.931.149,00 |
| 30.05.2025 | 55,37 | 56,24 | 54,78 | 56,10 | 0,61% | 5.940.310,00 |
| 29.05.2025 | 56,85 | 57,00 | 55,69 | 55,76 | -0,80% | 1.839.139,00 |
| 28.05.2025 | 57,50 | 57,50 | 56,19 | 56,21 | -2,35% | 1.917.632,00 |
| 27.05.2025 | 57,22 | 57,61 | 56,82 | 57,56 | 1,77% | 2.143.691,00 |
| 23.05.2025 | 56,43 | 57,14 | 56,43 | 56,56 | -1,19% | 1.923.629,00 |
| 22.05.2025 | 57,08 | 57,56 | 56,75 | 57,24 | -0,10% | 1.768.894,00 |
| 21.05.2025 | 58,32 | 58,49 | 57,12 | 57,30 | -2,58% | 1.885.882,00 |
| 20.05.2025 | 59,00 | 59,53 | 58,56 | 58,82 | -0,71% | 1.480.823,00 |
| 19.05.2025 | 58,75 | 59,54 | 58,67 | 59,24 | -0,74% | 1.260.189,00 |
| 16.05.2025 | 60,00 | 60,19 | 59,59 | 59,68 | 0,22% | 4.782.738,00 |
| 15.05.2025 | 58,85 | 59,62 | 58,39 | 59,55 | 1,07% | 1.794.437,00 |
| 14.05.2025 | 58,48 | 59,13 | 58,32 | 58,92 | 1,03% | 1.613.812,00 |
| 13.05.2025 | 57,90 | 58,69 | 57,26 | 58,32 | 1,48% | 1.542.490,00 |
| 12.05.2025 | 58,55 | 58,61 | 56,78 | 57,47 | 2,01% | 2.292.553,00 |
| 09.05.2025 | 57,12 | 57,39 | 56,23 | 56,34 | -0,93% | 1.628.233,00 |
| 08.05.2025 | 56,17 | 57,47 | 55,60 | 56,87 | 1,90% | 2.397.445,00 |
| 07.05.2025 | 54,99 | 56,35 | 54,99 | 55,81 | 1,40% | 2.414.465,00 |
| 06.05.2025 | 52,87 | 55,16 | 52,39 | 55,04 | 2,06% | 3.405.463,00 |
| 05.05.2025 | 54,37 | 54,74 | 53,77 | 53,93 | -1,52% | 3.165.354,00 |
| 02.05.2025 | 53,99 | 55,20 | 53,99 | 54,76 | 2,85% | 2.440.669,00 |
| 01.05.2025 | 53,36 | 54,32 | 53,08 | 53,24 | -0,17% | 2.002.728,00 |
| 30.04.2025 | 53,29 | 53,48 | 52,23 | 53,33 | -0,91% | 2.443.884,00 |
| 29.04.2025 | 53,04 | 53,98 | 52,58 | 53,82 | 1,05% | 1.668.385,00 |
| 28.04.2025 | 53,14 | 54,15 | 52,67 | 53,26 | 0,59% | 1.651.121,00 |
| 25.04.2025 | 52,36 | 53,24 | 52,22 | 52,95 | 0,99% | 1.753.878,00 |
| 24.04.2025 | 50,89 | 52,49 | 50,62 | 52,43 | 3,64% | 1.432.783,00 |
| 23.04.2025 | 51,07 | 52,04 | 50,48 | 50,59 | 2,26% | 1.729.228,00 |
| 22.04.2025 | 48,20 | 49,54 | 47,93 | 49,47 | 4,63% | 1.413.750,00 |
| 21.04.2025 | 48,32 | 48,39 | 46,82 | 47,28 | -2,70% | 1.489.670,00 |
| 17.04.2025 | 48,47 | 49,05 | 48,07 | 48,59 | 1,25% | 1.224.265,00 |
| 16.04.2025 | 48,35 | 48,66 | 47,20 | 47,99 | -1,52% | 1.453.244,00 |
| 15.04.2025 | 48,41 | 49,57 | 48,32 | 48,73 | 0,83% | 1.390.637,00 |
| 14.04.2025 | 48,32 | 48,75 | 47,72 | 48,33 | 2,16% | 1.690.402,00 |
| 11.04.2025 | 46,08 | 47,56 | 45,33 | 47,31 | 2,67% | 1.751.936,00 |
| 10.04.2025 | 47,26 | 47,26 | 44,89 | 46,08 | -2,00% | 3.056.559,00 |
| 09.04.2025 | 42,14 | 48,66 | 41,78 | 47,02 | 9,60% | 7.011.733,00 |
| 08.04.2025 | 45,88 | 46,33 | 42,26 | 42,90 | -1,47% | 4.711.865,00 |
| 07.04.2025 | 42,02 | 46,80 | 41,92 | 43,54 | -1,56% | 4.505.792,00 |
| 04.04.2025 | 45,05 | 45,92 | 42,31 | 44,23 | -6,01% | 2.754.198,00 |
| 03.04.2025 | 48,00 | 49,06 | 46,85 | 47,06 | -7,38% | 3.345.298,00 |
| 02.04.2025 | 48,58 | 50,83 | 48,42 | 50,81 | 2,65% | 1.370.608,00 |
| 01.04.2025 | 48,42 | 49,74 | 47,84 | 49,50 | 2,17% | 1.791.509,00 |
| 31.03.2025 | 47,74 | 48,62 | 46,49 | 48,45 | -0,10% | 2.559.984,00 |
| 28.03.2025 | 49,97 | 50,47 | 48,27 | 48,50 | -3,79% | 2.826.418,00 |
| 27.03.2025 | 50,15 | 50,92 | 49,69 | 50,41 | -0,41% | 983.778,00 |
| 26.03.2025 | 51,76 | 52,17 | 50,27 | 50,62 | -2,16% | 1.137.652,00 |
| 25.03.2025 | 51,60 | 52,04 | 50,93 | 51,74 | 0,58% | 1.098.898,00 |
| 24.03.2025 | 50,43 | 51,60 | 50,39 | 51,44 | 3,86% | 1.592.723,00 |
| 21.03.2025 | 48,50 | 49,57 | 48,16 | 49,53 | 0,36% | 1.636.365,00 |
| 20.03.2025 | 48,70 | 49,93 | 48,60 | 49,35 | -0,68% | 1.753.916,00 |
| 19.03.2025 | 48,43 | 50,13 | 47,95 | 49,69 | 2,50% | 1.523.643,00 |
| 18.03.2025 | 47,85 | 48,61 | 47,53 | 48,48 | 1,13% | 1.449.881,00 |
| 17.03.2025 | 46,93 | 48,20 | 46,93 | 47,94 | 2,15% | 1.376.022,00 |
| 14.03.2025 | 46,69 | 46,98 | 46,09 | 46,93 | 2,87% | 1.836.184,00 |
| 13.03.2025 | 47,37 | 47,43 | 45,41 | 45,62 | -3,98% | 3.674.466,00 |
| 12.03.2025 | 47,99 | 48,24 | 46,57 | 47,51 | 1,71% | 1.740.447,00 |
| 11.03.2025 | 46,84 | 47,67 | 46,34 | 46,71 | -0,38% | 2.700.194,00 |
| 10.03.2025 | 47,43 | 47,81 | 45,97 | 46,89 | -3,54% | 2.945.092,00 |
| 07.03.2025 | 49,86 | 49,86 | 47,32 | 48,61 | -3,36% | 5.126.119,00 |
| 06.03.2025 | 52,10 | 52,25 | 49,92 | 50,30 | -6,80% | 3.901.278,00 |
| 05.03.2025 | 52,76 | 54,06 | 52,60 | 53,97 | 2,80% | 1.184.514,00 |
| 04.03.2025 | 54,48 | 54,79 | 52,10 | 52,50 | -5,34% | 2.511.738,00 |
| 03.03.2025 | 56,96 | 57,65 | 54,83 | 55,46 | -1,98% | 1.491.092,00 |
| 28.02.2025 | 55,73 | 56,58 | 55,15 | 56,58 | 0,66% | 2.201.814,00 |
| 27.02.2025 | 57,63 | 57,78 | 56,11 | 56,21 | -2,12% | 1.237.016,00 |
| 26.02.2025 | 57,01 | 58,00 | 56,56 | 57,43 | 0,93% | 991.109,00 |
| 25.02.2025 | 57,94 | 58,05 | 55,58 | 56,90 | -2,00% | 1.529.925,00 |
| 24.02.2025 | 58,65 | 59,05 | 57,13 | 58,06 | -0,87% | 1.157.748,00 |
| 21.02.2025 | 60,75 | 60,75 | 58,19 | 58,57 | -2,87% | 2.416.073,00 |