22,495$
1,51%
Echtzeit-Aktienkurs Brookfield Renewable Partners LP
Bid:
Ask:
Aktienkurse zur Brookfield Renewable Partners LP Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.04.2025 | 22,28 | 22,67 | 22,02 | 22,50 | 1,53% | 1.057.166,00 |
| 31.03.2025 | 22,10 | 22,32 | 21,85 | 22,16 | -0,40% | 671.144,00 |
| 28.03.2025 | 22,60 | 22,77 | 22,25 | 22,25 | -0,67% | 1.095.939,00 |
| 27.03.2025 | 22,70 | 22,76 | 22,19 | 22,40 | -0,75% | 759.867,00 |
| 26.03.2025 | 23,30 | 23,43 | 22,37 | 22,57 | -3,46% | 721.583,00 |
| 25.03.2025 | 23,70 | 23,72 | 23,21 | 23,38 | -0,81% | 345.953,00 |
| 24.03.2025 | 23,88 | 24,16 | 23,53 | 23,57 | -0,51% | 370.421,00 |
| 21.03.2025 | 23,60 | 23,80 | 23,46 | 23,69 | 0,17% | 548.900,00 |
| 20.03.2025 | 23,21 | 23,86 | 23,14 | 23,65 | 1,33% | 533.967,00 |
| 19.03.2025 | 23,38 | 23,42 | 23,06 | 23,34 | 0,69% | 576.862,00 |
| 18.03.2025 | 22,91 | 23,48 | 22,81 | 23,18 | 1,27% | 346.642,00 |
| 17.03.2025 | 22,87 | 23,12 | 22,73 | 22,89 | 0,62% | 378.283,00 |
| 14.03.2025 | 22,86 | 23,10 | 22,64 | 22,75 | -0,26% | 490.714,00 |
| 13.03.2025 | 23,39 | 23,66 | 22,77 | 22,81 | -1,68% | 322.526,00 |
| 12.03.2025 | 23,01 | 23,52 | 22,75 | 23,20 | 1,53% | 446.051,00 |
| 11.03.2025 | 23,08 | 23,45 | 22,66 | 22,85 | -1,04% | 529.468,00 |
| 10.03.2025 | 22,30 | 23,20 | 22,27 | 23,09 | 2,58% | 1.533.625,00 |
| 07.03.2025 | 21,77 | 22,57 | 21,77 | 22,51 | 2,60% | 489.934,00 |
| 06.03.2025 | 22,22 | 22,22 | 21,76 | 21,94 | -1,61% | 507.606,00 |
| 05.03.2025 | 21,85 | 22,41 | 21,72 | 22,30 | 2,53% | 349.097,00 |
| 04.03.2025 | 21,47 | 22,09 | 21,23 | 21,75 | 0,32% | 918.669,00 |
| 03.03.2025 | 22,63 | 22,73 | 21,56 | 21,68 | -3,69% | 691.428,00 |
| 28.02.2025 | 22,43 | 22,62 | 22,10 | 22,51 | -1,49% | 589.258,00 |
| 27.02.2025 | 23,33 | 23,38 | 22,82 | 22,85 | -2,23% | 665.024,00 |
| 26.02.2025 | 23,32 | 23,60 | 23,15 | 23,37 | 1,13% | 614.944,00 |
| 25.02.2025 | 22,85 | 23,30 | 22,66 | 23,11 | 1,63% | 689.975,00 |
| 24.02.2025 | 23,57 | 23,63 | 22,74 | 22,74 | -2,99% | 545.666,00 |
| 21.02.2025 | 23,59 | 23,74 | 23,40 | 23,44 | -0,59% | 528.787,00 |
| 20.02.2025 | 23,42 | 23,60 | 23,18 | 23,58 | 1,33% | 526.331,00 |
| 19.02.2025 | 23,09 | 23,36 | 22,93 | 23,27 | 1,35% | 557.772,00 |
| 18.02.2025 | 22,50 | 23,06 | 22,36 | 22,96 | 2,36% | 687.163,00 |
| 14.02.2025 | 22,56 | 22,87 | 22,31 | 22,43 | 0,13% | 764.971,00 |
| 13.02.2025 | 22,44 | 22,65 | 22,30 | 22,40 | 0,81% | 386.311,00 |
| 12.02.2025 | 21,90 | 22,42 | 21,75 | 22,22 | 0,82% | 471.814,00 |
| 11.02.2025 | 22,08 | 22,17 | 21,87 | 22,04 | -0,54% | 280.248,00 |
| 10.02.2025 | 22,62 | 22,66 | 22,14 | 22,16 | -1,25% | 690.534,00 |
| 07.02.2025 | 22,88 | 23,13 | 22,30 | 22,44 | -0,93% | 680.290,00 |
| 06.02.2025 | 22,48 | 22,72 | 22,21 | 22,65 | 1,66% | 528.188,00 |
| 05.02.2025 | 21,90 | 22,42 | 21,70 | 22,28 | 2,91% | 632.515,00 |
| 04.02.2025 | 21,25 | 21,91 | 21,12 | 21,65 | 3,39% | 815.837,00 |
| 03.02.2025 | 21,55 | 21,72 | 20,83 | 20,94 | -4,34% | 1.789.229,00 |
| 31.01.2025 | 21,28 | 22,40 | 21,06 | 21,89 | 5,75% | 1.684.047,00 |
| 30.01.2025 | 20,74 | 21,02 | 20,61 | 20,70 | 0,24% | 943.397,00 |
| 29.01.2025 | 20,76 | 20,98 | 20,44 | 20,65 | -0,48% | 543.965,00 |
| 28.01.2025 | 21,18 | 21,24 | 20,41 | 20,75 | -1,94% | 1.006.583,00 |
| 27.01.2025 | 21,20 | 21,33 | 20,57 | 21,16 | -1,08% | 1.284.912,00 |
| 24.01.2025 | 21,37 | 21,63 | 20,98 | 21,39 | 2,84% | 1.514.558,00 |
| 23.01.2025 | 20,20 | 21,05 | 20,00 | 20,80 | 3,84% | 1.608.148,00 |
| 22.01.2025 | 20,98 | 20,98 | 19,92 | 20,03 | -3,19% | 1.605.650,00 |
| 21.01.2025 | 20,86 | 20,89 | 20,31 | 20,69 | 0,15% | 1.541.341,00 |
| 17.01.2025 | 21,00 | 21,00 | 20,56 | 20,66 | -1,29% | 1.121.749,00 |
| 16.01.2025 | 20,90 | 21,38 | 20,63 | 20,93 | -0,05% | 1.110.866,00 |
| 15.01.2025 | 21,83 | 21,89 | 20,86 | 20,94 | -2,60% | 1.184.406,00 |
| 14.01.2025 | 22,25 | 22,27 | 21,45 | 21,50 | -2,76% | 506.470,00 |
| 13.01.2025 | 22,38 | 22,42 | 21,69 | 22,11 | -1,95% | 571.650,00 |
| 10.01.2025 | 22,38 | 22,64 | 21,58 | 22,55 | -0,35% | 1.609.911,00 |
| 08.01.2025 | 23,50 | 23,67 | 22,46 | 22,63 | -4,15% | 724.284,00 |
| 07.01.2025 | 24,00 | 24,09 | 23,37 | 23,61 | -0,76% | 518.632,00 |
| 06.01.2025 | 23,50 | 23,81 | 23,28 | 23,79 | 2,54% | 519.101,00 |
| 03.01.2025 | 23,24 | 23,42 | 22,85 | 23,20 | 0,39% | 492.055,00 |
| 02.01.2025 | 23,00 | 23,39 | 22,85 | 23,11 | 1,40% | 464.531,00 |
| 31.12.2024 | 23,00 | 23,23 | 22,74 | 22,79 | -0,65% | 852.086,00 |
| 30.12.2024 | 23,00 | 23,05 | 22,60 | 22,94 | -0,52% | 496.308,00 |
| 27.12.2024 | 23,02 | 23,17 | 22,84 | 23,06 | -0,26% | 276.822,00 |
| 26.12.2024 | 23,23 | 23,47 | 23,00 | 23,12 | -0,94% | 242.556,00 |
| 24.12.2024 | 23,14 | 23,48 | 22,86 | 23,34 | 1,08% | 285.861,00 |
| 23.12.2024 | 23,00 | 23,10 | 22,67 | 23,09 | 0,61% | 302.272,00 |
| 20.12.2024 | 22,41 | 23,07 | 22,23 | 22,95 | 1,59% | 553.862,00 |
| 19.12.2024 | 22,90 | 23,00 | 22,55 | 22,59 | -0,22% | 538.883,00 |
| 18.12.2024 | 23,52 | 23,60 | 22,53 | 22,64 | -3,70% | 650.963,00 |
| 17.12.2024 | 23,52 | 23,83 | 23,16 | 23,51 | -1,43% | 369.469,00 |
| 16.12.2024 | 23,61 | 24,21 | 23,47 | 23,85 | 0,25% | 412.450,00 |
| 13.12.2024 | 23,80 | 23,83 | 23,42 | 23,79 | -0,17% | 381.102,00 |
| 12.12.2024 | 24,34 | 24,55 | 23,59 | 23,83 | -1,04% | 762.249,00 |
| 11.12.2024 | 23,80 | 24,19 | 23,13 | 24,08 | 1,30% | 1.025.645,00 |
| 10.12.2024 | 24,06 | 24,06 | 23,66 | 23,77 | -1,00% | 398.622,00 |
| 09.12.2024 | 24,23 | 24,65 | 23,86 | 24,01 | -0,91% | 757.344,00 |
| 06.12.2024 | 24,51 | 24,54 | 24,02 | 24,23 | -1,26% | 689.494,00 |
| 05.12.2024 | 24,88 | 25,16 | 24,49 | 24,54 | -2,43% | 510.386,00 |
| 04.12.2024 | 25,60 | 25,71 | 24,76 | 25,15 | -1,76% | 962.797,00 |
| 03.12.2024 | 25,63 | 25,94 | 25,54 | 25,60 | -0,74% | 343.978,00 |
| 02.12.2024 | 25,79 | 25,92 | 25,32 | 25,79 | -0,92% | 466.947,00 |
| 29.11.2024 | 25,84 | 26,07 | 25,51 | 26,03 | -1,18% | 367.578,00 |
| 27.11.2024 | 25,86 | 26,64 | 25,77 | 26,34 | 2,41% | 827.184,00 |
| 26.11.2024 | 25,52 | 25,81 | 25,35 | 25,72 | 0,08% | 848.533,00 |
| 25.11.2024 | 25,57 | 25,90 | 25,33 | 25,70 | 2,11% | 439.819,00 |
| 22.11.2024 | 25,76 | 25,81 | 25,08 | 25,17 | -1,41% | 450.180,00 |
| 21.11.2024 | 24,95 | 25,62 | 24,85 | 25,53 | 2,20% | 441.886,00 |
| 20.11.2024 | 25,18 | 25,38 | 24,70 | 24,98 | -1,34% | 789.431,00 |
| 19.11.2024 | 24,81 | 25,34 | 24,20 | 25,32 | 1,65% | 631.522,00 |
| 18.11.2024 | 25,10 | 25,24 | 24,74 | 24,91 | -1,07% | 429.349,00 |
| 15.11.2024 | 25,31 | 25,48 | 25,14 | 25,18 | -0,51% | 247.684,00 |
| 14.11.2024 | 25,26 | 25,59 | 25,22 | 25,31 | 0,08% | 454.644,00 |
| 13.11.2024 | 25,38 | 25,98 | 25,20 | 25,29 | 0,00% | 360.697,00 |
| 12.11.2024 | 25,35 | 26,08 | 25,21 | 25,29 | -2,36% | 462.262,00 |
| 11.11.2024 | 26,25 | 26,79 | 25,84 | 25,90 | -1,97% | 304.331,00 |
| 08.11.2024 | 25,17 | 27,00 | 25,17 | 26,42 | 0,80% | 319.960,00 |
| 07.11.2024 | 25,21 | 26,41 | 25,21 | 26,21 | 3,97% | 476.136,00 |
| 06.11.2024 | 25,58 | 25,75 | 24,30 | 25,21 | -6,04% | 1.367.543,00 |
| 05.11.2024 | 26,39 | 26,95 | 26,22 | 26,83 | 1,86% | 222.249,00 |