26,780$
1,67%
Echtzeit-Aktienkurs Brookfield Renewable Energy Partner L.P.
Bid:
Ask:
Aktienkurse zur Brookfield Renewable Energy Partner L.P. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.11.2024 | 26,72 | 26,79 | 26,46 | 26,78 | 1,67% | 78.952,00 |
| 04.11.2024 | 25,06 | 26,40 | 25,01 | 26,34 | 4,48% | 525.031,00 |
| 01.11.2024 | 25,65 | 25,68 | 24,95 | 25,21 | -1,75% | 517.560,00 |
| 31.10.2024 | 25,80 | 25,91 | 25,30 | 25,66 | -0,54% | 334.212,00 |
| 30.10.2024 | 26,03 | 26,26 | 25,66 | 25,80 | -0,88% | 411.068,00 |
| 29.10.2024 | 27,08 | 27,21 | 25,79 | 26,03 | -4,34% | 489.999,00 |
| 28.10.2024 | 28,03 | 28,13 | 27,12 | 27,21 | -1,80% | 308.008,00 |
| 25.10.2024 | 27,76 | 28,14 | 27,65 | 27,71 | -0,18% | 271.171,00 |
| 24.10.2024 | 27,75 | 28,17 | 27,24 | 27,76 | -0,36% | 526.113,00 |
| 23.10.2024 | 28,22 | 28,70 | 27,63 | 27,86 | -1,28% | 766.691,00 |
| 22.10.2024 | 28,65 | 28,69 | 27,36 | 28,22 | -2,32% | 694.669,00 |
| 21.10.2024 | 28,31 | 29,56 | 28,21 | 28,89 | 1,94% | 1.142.877,00 |
| 18.10.2024 | 28,00 | 28,41 | 27,83 | 28,34 | 1,61% | 382.253,00 |
| 17.10.2024 | 28,06 | 28,35 | 27,73 | 27,89 | -1,69% | 381.254,00 |
| 16.10.2024 | 26,27 | 28,40 | 25,96 | 28,37 | 9,79% | 1.036.356,00 |
| 15.10.2024 | 26,18 | 26,37 | 25,72 | 25,84 | -0,88% | 232.094,00 |
| 14.10.2024 | 25,93 | 26,15 | 25,74 | 26,07 | 0,58% | 146.656,00 |
| 11.10.2024 | 25,86 | 25,99 | 25,66 | 25,92 | 0,74% | 177.569,00 |
| 10.10.2024 | 26,22 | 26,23 | 25,57 | 25,73 | -1,98% | 292.307,00 |
| 09.10.2024 | 26,17 | 26,54 | 25,82 | 26,25 | 0,42% | 276.335,00 |
| 08.10.2024 | 26,43 | 26,45 | 25,93 | 26,14 | -1,47% | 210.513,00 |
| 07.10.2024 | 27,36 | 27,43 | 26,37 | 26,53 | -2,89% | 281.488,00 |
| 04.10.2024 | 26,95 | 27,50 | 26,70 | 27,32 | 1,49% | 337.513,00 |
| 03.10.2024 | 27,52 | 27,69 | 26,74 | 26,92 | -3,06% | 387.376,00 |
| 02.10.2024 | 28,16 | 28,24 | 27,47 | 27,77 | -1,70% | 311.830,00 |
| 01.10.2024 | 28,32 | 28,45 | 27,95 | 28,25 | 0,25% | 309.968,00 |
| 30.09.2024 | 28,53 | 28,61 | 27,85 | 28,18 | -0,42% | 435.302,00 |
| 27.09.2024 | 28,01 | 28,51 | 27,93 | 28,30 | 1,22% | 450.949,00 |
| 26.09.2024 | 27,87 | 28,00 | 27,73 | 27,96 | 1,16% | 450.527,00 |
| 25.09.2024 | 27,28 | 27,70 | 27,28 | 27,64 | 1,39% | 449.418,00 |
| 24.09.2024 | 26,90 | 27,34 | 26,90 | 27,26 | 1,60% | 469.787,00 |
| 23.09.2024 | 26,61 | 26,95 | 26,61 | 26,83 | 1,05% | 362.754,00 |
| 20.09.2024 | 26,21 | 26,62 | 26,12 | 26,55 | 0,84% | 821.135,00 |
| 19.09.2024 | 26,62 | 26,62 | 25,95 | 26,33 | 0,38% | 339.627,00 |
| 18.09.2024 | 26,25 | 26,70 | 26,08 | 26,23 | -0,30% | 290.742,00 |
| 17.09.2024 | 26,43 | 26,75 | 26,10 | 26,31 | -0,45% | 333.239,00 |
| 16.09.2024 | 26,26 | 26,53 | 25,87 | 26,43 | 0,99% | 277.469,00 |
| 13.09.2024 | 26,50 | 26,51 | 25,74 | 26,17 | -0,27% | 545.979,00 |
| 12.09.2024 | 25,27 | 26,32 | 25,27 | 26,24 | 3,96% | 1.174.185,00 |
| 11.09.2024 | 24,75 | 25,37 | 24,54 | 25,24 | 2,64% | 311.381,00 |
| 10.09.2024 | 24,15 | 24,69 | 24,00 | 24,59 | 1,70% | 316.404,00 |
| 09.09.2024 | 24,43 | 24,52 | 23,53 | 24,18 | -0,49% | 453.043,00 |
| 06.09.2024 | 24,95 | 24,95 | 24,00 | 24,30 | -2,45% | 344.027,00 |
| 05.09.2024 | 25,01 | 25,30 | 24,70 | 24,91 | -0,28% | 436.812,00 |
| 04.09.2024 | 23,95 | 25,02 | 23,91 | 24,98 | 4,34% | 455.576,00 |
| 03.09.2024 | 24,44 | 24,44 | 23,66 | 23,94 | -2,25% | 367.868,00 |
| 30.08.2024 | 24,75 | 24,89 | 24,18 | 24,49 | -1,76% | 291.731,00 |
| 29.08.2024 | 25,13 | 25,25 | 24,71 | 24,93 | -0,48% | 441.669,00 |
| 28.08.2024 | 25,00 | 25,25 | 24,80 | 25,05 | 0,00% | 377.108,00 |
| 27.08.2024 | 24,92 | 25,17 | 24,62 | 25,05 | 0,16% | 249.979,00 |
| 26.08.2024 | 24,83 | 25,29 | 24,53 | 25,01 | 2,58% | 585.065,00 |
| 23.08.2024 | 23,67 | 24,93 | 23,56 | 24,38 | 4,28% | 550.774,00 |
| 22.08.2024 | 23,87 | 24,11 | 23,27 | 23,38 | -2,30% | 644.175,00 |
| 21.08.2024 | 23,92 | 24,10 | 23,84 | 23,93 | 0,00% | 295.532,00 |
| 20.08.2024 | 24,14 | 24,30 | 23,76 | 23,93 | -0,71% | 476.638,00 |
| 19.08.2024 | 24,35 | 24,68 | 24,05 | 24,10 | -1,43% | 537.025,00 |
| 16.08.2024 | 24,86 | 24,86 | 24,21 | 24,45 | -1,05% | 240.316,00 |
| 15.08.2024 | 24,44 | 25,05 | 24,34 | 24,71 | 1,15% | 439.802,00 |
| 14.08.2024 | 24,32 | 24,50 | 24,10 | 24,43 | 0,16% | 251.654,00 |
| 13.08.2024 | 24,40 | 24,70 | 24,23 | 24,39 | 0,21% | 249.388,00 |
| 12.08.2024 | 24,45 | 24,59 | 23,60 | 24,34 | -0,49% | 573.973,00 |
| 09.08.2024 | 24,60 | 24,60 | 24,06 | 24,46 | -0,49% | 431.970,00 |
| 08.08.2024 | 24,92 | 24,93 | 24,39 | 24,58 | 0,24% | 476.046,00 |
| 07.08.2024 | 24,66 | 24,76 | 23,56 | 24,52 | 0,70% | 750.853,00 |
| 06.08.2024 | 23,31 | 24,43 | 23,18 | 24,35 | 4,51% | 756.154,00 |
| 05.08.2024 | 23,35 | 24,05 | 22,76 | 23,30 | -3,16% | 406.634,00 |
| 02.08.2024 | 24,11 | 24,35 | 23,72 | 24,06 | -0,54% | 409.892,00 |
| 01.08.2024 | 24,59 | 24,59 | 23,88 | 24,19 | -0,62% | 359.362,00 |
| 31.07.2024 | 24,26 | 24,63 | 23,81 | 24,34 | 2,87% | 530.737,00 |
| 30.07.2024 | 24,20 | 24,30 | 23,38 | 23,66 | -2,55% | 487.704,00 |
| 29.07.2024 | 24,38 | 24,42 | 24,01 | 24,28 | 0,04% | 254.958,00 |
| 26.07.2024 | 24,56 | 24,56 | 24,09 | 24,27 | 0,66% | 248.626,00 |
| 25.07.2024 | 24,68 | 24,68 | 24,07 | 24,11 | -1,67% | 287.069,00 |
| 24.07.2024 | 24,89 | 24,95 | 24,44 | 24,52 | -1,25% | 187.940,00 |
| 23.07.2024 | 24,60 | 24,97 | 24,34 | 24,83 | 0,57% | 259.187,00 |
| 22.07.2024 | 24,29 | 24,71 | 24,23 | 24,69 | 2,62% | 425.752,00 |
| 19.07.2024 | 24,39 | 24,42 | 23,98 | 24,06 | -1,35% | 461.248,00 |
| 18.07.2024 | 24,91 | 25,04 | 24,31 | 24,39 | -1,89% | 345.841,00 |
| 17.07.2024 | 25,77 | 25,89 | 24,79 | 24,86 | -4,02% | 421.280,00 |
| 16.07.2024 | 25,74 | 26,00 | 25,32 | 25,90 | 1,05% | 350.904,00 |
| 15.07.2024 | 26,89 | 27,30 | 25,53 | 25,63 | -5,70% | 596.344,00 |
| 12.07.2024 | 27,32 | 27,34 | 26,89 | 27,18 | 0,07% | 371.628,00 |
| 11.07.2024 | 26,50 | 27,35 | 26,43 | 27,16 | 3,11% | 399.825,00 |
| 10.07.2024 | 25,48 | 26,39 | 25,47 | 26,34 | 3,38% | 263.436,00 |
| 09.07.2024 | 25,14 | 25,62 | 25,09 | 25,48 | 0,79% | 144.999,00 |
| 08.07.2024 | 25,40 | 25,57 | 25,13 | 25,28 | -0,47% | 188.195,00 |
| 05.07.2024 | 26,05 | 26,11 | 25,35 | 25,40 | 0,12% | 347.485,00 |
| 03.07.2024 | 25,04 | 25,63 | 24,97 | 25,37 | 2,30% | 201.354,00 |
| 02.07.2024 | 24,51 | 24,86 | 24,23 | 24,80 | 1,35% | 341.837,00 |
| 01.07.2024 | 25,00 | 25,25 | 24,35 | 24,47 | -1,21% | 409.124,00 |
| 28.06.2024 | 26,35 | 26,35 | 24,68 | 24,77 | -5,39% | 527.155,00 |
| 27.06.2024 | 25,25 | 26,27 | 25,22 | 26,18 | 3,11% | 273.947,00 |
| 26.06.2024 | 25,87 | 25,93 | 25,32 | 25,39 | -2,61% | 284.889,00 |
| 25.06.2024 | 25,58 | 26,07 | 25,37 | 26,07 | 1,76% | 365.016,00 |
| 24.06.2024 | 24,52 | 25,81 | 24,52 | 25,62 | 4,49% | 800.329,00 |
| 21.06.2024 | 24,67 | 24,88 | 24,42 | 24,52 | -0,73% | 790.672,00 |
| 20.06.2024 | 25,25 | 25,25 | 24,56 | 24,70 | -1,71% | 528.892,00 |
| 18.06.2024 | 24,77 | 25,18 | 24,59 | 25,13 | 0,76% | 372.249,00 |
| 17.06.2024 | 25,14 | 25,18 | 24,75 | 24,94 | -1,11% | 346.538,00 |
| 14.06.2024 | 25,35 | 25,46 | 24,67 | 25,22 | -1,60% | 498.055,00 |