47,370$
-6,68%
Echtzeit-Aktienkurs Brookfield Asset Management Ltd.
Bid:
Ask:
Aktienkurse zur Brookfield Asset Management Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.02.2026 | 50,62 | 50,82 | 46,76 | 47,37 | -6,68% | 5.982.985,00 |
| 02.02.2026 | 49,25 | 50,88 | 49,24 | 50,76 | 2,11% | 3.552.984,00 |
| 30.01.2026 | 50,28 | 50,59 | 49,42 | 49,71 | -1,93% | 3.159.338,00 |
| 29.01.2026 | 51,70 | 52,07 | 50,10 | 50,69 | -1,34% | 4.422.029,00 |
| 28.01.2026 | 51,81 | 52,21 | 50,93 | 51,38 | -0,62% | 3.716.146,00 |
| 27.01.2026 | 51,19 | 51,94 | 50,90 | 51,70 | 1,15% | 2.497.307,00 |
| 26.01.2026 | 51,42 | 51,81 | 50,62 | 51,11 | -0,29% | 3.170.801,00 |
| 23.01.2026 | 51,50 | 51,67 | 50,98 | 51,26 | -0,70% | 1.684.928,00 |
| 22.01.2026 | 51,89 | 52,33 | 51,54 | 51,62 | 1,12% | 2.629.724,00 |
| 21.01.2026 | 51,06 | 51,70 | 50,36 | 51,05 | 1,09% | 2.484.815,00 |
| 20.01.2026 | 51,89 | 51,99 | 50,43 | 50,50 | -4,32% | 2.420.629,00 |
| 16.01.2026 | 52,06 | 53,25 | 51,98 | 52,78 | 1,42% | 1.973.331,00 |
| 15.01.2026 | 52,31 | 52,77 | 51,96 | 52,04 | 0,23% | 2.320.347,00 |
| 14.01.2026 | 52,16 | 52,42 | 51,32 | 51,92 | -1,10% | 4.760.733,00 |
| 13.01.2026 | 54,50 | 54,53 | 52,20 | 52,50 | -3,55% | 2.818.563,00 |
| 12.01.2026 | 53,35 | 54,44 | 53,25 | 54,43 | 0,91% | 1.202.208,00 |
| 09.01.2026 | 54,04 | 54,47 | 53,34 | 53,94 | 0,33% | 1.121.902,00 |
| 08.01.2026 | 52,98 | 53,80 | 52,78 | 53,76 | 1,20% | 1.331.617,00 |
| 07.01.2026 | 55,11 | 55,19 | 53,09 | 53,12 | -3,66% | 2.394.078,00 |
| 06.01.2026 | 54,90 | 55,48 | 54,28 | 55,14 | 0,71% | 2.363.859,00 |
| 05.01.2026 | 53,61 | 55,12 | 53,58 | 54,75 | 2,43% | 1.852.286,00 |
| 02.01.2026 | 52,55 | 53,47 | 52,01 | 53,45 | 2,02% | 1.236.037,00 |
| 31.12.2025 | 52,71 | 52,83 | 52,36 | 52,39 | -0,59% | 724.379,00 |
| 30.12.2025 | 53,31 | 53,60 | 52,65 | 52,70 | -1,16% | 1.133.915,00 |
| 29.12.2025 | 53,30 | 53,64 | 53,12 | 53,32 | -0,09% | 1.442.633,00 |
| 26.12.2025 | 53,37 | 53,52 | 53,20 | 53,37 | -0,21% | 672.737,00 |
| 24.12.2025 | 53,11 | 53,76 | 52,81 | 53,48 | 0,66% | 820.626,00 |
| 23.12.2025 | 53,20 | 53,48 | 52,95 | 53,13 | -0,26% | 1.157.125,00 |
| 22.12.2025 | 52,56 | 53,43 | 52,33 | 53,27 | 2,07% | 941.942,00 |
| 19.12.2025 | 52,37 | 52,74 | 52,09 | 52,19 | -0,21% | 2.235.256,00 |
| 18.12.2025 | 52,39 | 53,44 | 52,15 | 52,30 | 1,16% | 1.855.454,00 |
| 17.12.2025 | 53,16 | 53,44 | 51,65 | 51,70 | -2,75% | 2.053.117,00 |
| 16.12.2025 | 53,26 | 53,81 | 52,79 | 53,16 | -0,09% | 1.332.533,00 |
| 15.12.2025 | 54,08 | 54,23 | 53,19 | 53,21 | -1,08% | 1.256.637,00 |
| 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 |