31,530$
-0,44%
Echtzeit-Aktienkurs Brookfield Renewable Partners LP
Bid:
Ask:
Aktienkurse zur Brookfield Renewable Partners LP Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.03.2026 | 31,41 | 31,97 | 31,26 | 31,53 | -0,44% | 161.011,00 |
| 18.03.2026 | 30,88 | 31,94 | 30,88 | 31,67 | 1,54% | 1.071.350,00 |
| 17.03.2026 | 30,83 | 31,58 | 30,65 | 31,19 | 1,76% | 628.327,00 |
| 16.03.2026 | 30,42 | 30,92 | 30,37 | 30,65 | 1,59% | 456.815,00 |
| 13.03.2026 | 30,97 | 31,69 | 29,85 | 30,17 | -2,11% | 953.572,00 |
| 12.03.2026 | 30,93 | 31,17 | 30,57 | 30,82 | -0,90% | 388.448,00 |
| 11.03.2026 | 30,72 | 31,12 | 30,43 | 31,10 | 1,24% | 597.774,00 |
| 10.03.2026 | 30,21 | 30,75 | 29,88 | 30,72 | 2,13% | 626.250,00 |
| 09.03.2026 | 29,73 | 30,22 | 29,31 | 30,08 | -0,53% | 402.769,00 |
| 06.03.2026 | 29,88 | 30,38 | 29,25 | 30,24 | -0,13% | 684.098,00 |
| 05.03.2026 | 30,38 | 30,51 | 29,88 | 30,28 | -0,39% | 1.066.089,00 |
| 04.03.2026 | 31,02 | 31,02 | 30,13 | 30,40 | -1,46% | 606.326,00 |
| 03.03.2026 | 31,23 | 31,24 | 30,23 | 30,85 | -2,56% | 810.170,00 |
| 02.03.2026 | 31,11 | 31,89 | 31,03 | 31,66 | -0,38% | 503.910,00 |
| 27.02.2026 | 31,68 | 32,33 | 31,27 | 31,78 | -1,91% | 582.976,00 |
| 26.02.2026 | 32,19 | 32,48 | 31,64 | 32,40 | 0,71% | 501.064,00 |
| 25.02.2026 | 32,22 | 32,50 | 31,94 | 32,17 | 0,22% | 417.732,00 |
| 24.02.2026 | 31,96 | 32,31 | 31,59 | 32,10 | 0,75% | 819.891,00 |
| 23.02.2026 | 31,84 | 32,58 | 31,76 | 31,86 | 0,06% | 830.557,00 |
| 20.02.2026 | 31,36 | 32,04 | 31,23 | 31,84 | 1,18% | 673.825,00 |
| 19.02.2026 | 31,46 | 31,52 | 30,99 | 31,47 | 0,58% | 468.785,00 |
| 18.02.2026 | 32,03 | 32,09 | 30,98 | 31,29 | -2,31% | 604.513,00 |
| 17.02.2026 | 31,97 | 32,78 | 31,88 | 32,03 | 0,82% | 658.414,00 |
| 13.02.2026 | 31,01 | 31,98 | 31,01 | 31,77 | 2,15% | 318.754,00 |
| 12.02.2026 | 31,45 | 32,11 | 30,95 | 31,10 | -0,64% | 889.044,00 |
| 11.02.2026 | 31,00 | 31,51 | 30,14 | 31,30 | 1,33% | 685.989,00 |
| 10.02.2026 | 31,25 | 31,25 | 30,67 | 30,89 | -0,10% | 620.205,00 |
| 09.02.2026 | 30,50 | 31,29 | 30,36 | 30,92 | 1,48% | 416.923,00 |
| 06.02.2026 | 29,95 | 30,47 | 29,72 | 30,47 | 3,22% | 346.281,00 |
| 05.02.2026 | 29,95 | 30,21 | 29,33 | 29,52 | -1,44% | 552.270,00 |
| 04.02.2026 | 30,33 | 30,66 | 29,90 | 29,95 | -1,12% | 631.143,00 |
| 03.02.2026 | 29,80 | 30,72 | 29,77 | 30,29 | 1,41% | 705.164,00 |
| 02.02.2026 | 29,82 | 30,50 | 29,58 | 29,87 | 0,13% | 576.669,00 |
| 30.01.2026 | 28,55 | 30,51 | 28,45 | 29,83 | 4,85% | 1.260.764,00 |
| 29.01.2026 | 28,94 | 29,34 | 28,45 | 28,45 | -1,90% | 788.006,00 |
| 28.01.2026 | 28,91 | 29,15 | 28,44 | 29,00 | 0,66% | 682.658,00 |
| 27.01.2026 | 28,30 | 29,15 | 28,27 | 28,81 | 1,91% | 673.010,00 |
| 26.01.2026 | 28,50 | 28,65 | 28,21 | 28,27 | -0,28% | 414.488,00 |
| 23.01.2026 | 28,18 | 28,61 | 28,02 | 28,35 | 0,75% | 582.832,00 |
| 22.01.2026 | 28,19 | 28,97 | 28,06 | 28,14 | 0,29% | 452.075,00 |
| 21.01.2026 | 27,77 | 28,16 | 27,72 | 28,06 | 1,41% | 369.594,00 |
| 20.01.2026 | 27,98 | 28,03 | 27,48 | 27,67 | -1,88% | 374.285,00 |
| 16.01.2026 | 27,78 | 28,52 | 27,78 | 28,20 | 0,71% | 566.148,00 |
| 15.01.2026 | 28,17 | 28,45 | 27,95 | 28,00 | -0,28% | 443.576,00 |
| 14.01.2026 | 28,50 | 28,76 | 28,00 | 28,08 | -1,68% | 530.458,00 |
| 13.01.2026 | 27,62 | 28,66 | 27,50 | 28,56 | 4,08% | 927.399,00 |
| 12.01.2026 | 26,89 | 27,56 | 26,89 | 27,44 | 1,89% | 387.328,00 |
| 09.01.2026 | 27,34 | 27,43 | 26,71 | 26,93 | 0,26% | 489.642,00 |
| 08.01.2026 | 27,48 | 27,72 | 26,83 | 26,86 | -2,29% | 451.548,00 |
| 07.01.2026 | 28,20 | 28,75 | 27,35 | 27,49 | -1,89% | 549.595,00 |
| 06.01.2026 | 27,93 | 28,27 | 27,62 | 28,02 | 0,29% | 439.740,00 |
| 05.01.2026 | 28,19 | 28,25 | 27,67 | 27,94 | 0,04% | 681.352,00 |
| 02.01.2026 | 27,25 | 28,04 | 27,18 | 27,93 | 3,56% | 309.726,00 |
| 31.12.2025 | 26,90 | 27,14 | 26,84 | 26,97 | 0,22% | 300.385,00 |
| 30.12.2025 | 27,40 | 27,57 | 26,87 | 26,91 | -1,39% | 330.326,00 |
| 29.12.2025 | 27,40 | 27,61 | 27,25 | 27,29 | -0,26% | 358.526,00 |
| 26.12.2025 | 27,20 | 27,55 | 27,20 | 27,36 | -0,26% | 189.369,00 |
| 24.12.2025 | 27,36 | 27,50 | 27,24 | 27,43 | 0,73% | 141.564,00 |
| 23.12.2025 | 26,80 | 27,43 | 26,80 | 27,23 | -0,26% | 502.500,00 |
| 22.12.2025 | 26,92 | 27,52 | 26,90 | 27,30 | 1,56% | 393.890,00 |
| 19.12.2025 | 26,30 | 27,04 | 26,30 | 26,88 | 0,79% | 911.659,00 |
| 18.12.2025 | 26,93 | 27,24 | 26,67 | 26,67 | -0,11% | 644.904,00 |
| 17.12.2025 | 27,66 | 27,95 | 26,58 | 26,70 | -3,89% | 1.047.910,00 |
| 16.12.2025 | 27,55 | 28,00 | 27,55 | 27,78 | 0,43% | 526.981,00 |
| 15.12.2025 | 27,99 | 28,06 | 27,66 | 27,66 | -0,82% | 508.060,00 |
| 12.12.2025 | 28,36 | 28,37 | 27,59 | 27,89 | -0,57% | 675.734,00 |
| 11.12.2025 | 28,54 | 28,59 | 27,96 | 28,05 | -1,20% | 620.845,00 |
| 10.12.2025 | 28,10 | 28,70 | 28,05 | 28,39 | 0,71% | 639.580,00 |
| 09.12.2025 | 28,29 | 28,58 | 28,12 | 28,19 | -0,42% | 326.389,00 |
| 08.12.2025 | 28,58 | 28,72 | 27,94 | 28,31 | -0,21% | 705.938,00 |
| 05.12.2025 | 28,52 | 28,61 | 28,34 | 28,37 | 0,00% | 345.860,00 |
| 04.12.2025 | 27,68 | 28,52 | 27,68 | 28,37 | 1,76% | 512.022,00 |
| 03.12.2025 | 27,83 | 27,96 | 27,57 | 27,88 | -0,14% | 775.429,00 |
| 02.12.2025 | 28,13 | 28,37 | 27,89 | 27,92 | -0,53% | 394.510,00 |
| 01.12.2025 | 28,34 | 28,39 | 27,75 | 28,07 | -2,20% | 576.337,00 |
| 28.11.2025 | 28,51 | 28,78 | 28,26 | 28,70 | 1,63% | 476.807,00 |
| 26.11.2025 | 28,21 | 28,54 | 28,12 | 28,24 | 0,00% | 1.877.711,00 |
| 25.11.2025 | 28,09 | 28,60 | 28,04 | 28,24 | -0,04% | 2.177.717,00 |
| 24.11.2025 | 28,50 | 28,83 | 28,18 | 28,25 | -0,81% | 1.986.180,00 |
| 21.11.2025 | 28,64 | 28,84 | 28,22 | 28,48 | -0,14% | 1.443.899,00 |
| 20.11.2025 | 28,86 | 29,21 | 28,51 | 28,52 | -0,21% | 1.343.090,00 |
| 19.11.2025 | 28,78 | 28,91 | 28,39 | 28,58 | -0,03% | 1.510.071,00 |
| 18.11.2025 | 28,67 | 28,86 | 28,43 | 28,59 | -1,04% | 1.320.197,00 |
| 17.11.2025 | 28,80 | 29,23 | 28,65 | 28,89 | 0,07% | 1.254.985,00 |
| 14.11.2025 | 28,57 | 29,19 | 28,51 | 28,87 | -0,45% | 1.607.230,00 |
| 13.11.2025 | 29,15 | 29,24 | 28,76 | 29,00 | -0,82% | 932.846,00 |
| 12.11.2025 | 29,35 | 29,40 | 29,22 | 29,24 | -0,48% | 999.144,00 |
| 11.11.2025 | 29,40 | 29,50 | 29,13 | 29,38 | -5,68% | 2.281.316,00 |
| 10.11.2025 | 31,25 | 31,75 | 31,12 | 31,15 | 0,10% | 538.607,00 |
| 07.11.2025 | 30,53 | 31,20 | 30,47 | 31,12 | 0,39% | 552.474,00 |
| 06.11.2025 | 30,53 | 31,18 | 30,02 | 31,00 | 2,11% | 508.957,00 |
| 05.11.2025 | 31,48 | 31,65 | 30,08 | 30,36 | -2,91% | 634.379,00 |
| 04.11.2025 | 30,85 | 31,46 | 30,60 | 31,27 | -0,79% | 541.810,00 |
| 03.11.2025 | 30,95 | 31,70 | 30,39 | 31,52 | 3,21% | 667.762,00 |
| 31.10.2025 | 30,33 | 30,72 | 30,00 | 30,54 | 1,26% | 645.698,00 |
| 30.10.2025 | 30,75 | 30,85 | 30,07 | 30,16 | -1,85% | 406.641,00 |
| 29.10.2025 | 31,75 | 31,75 | 30,51 | 30,73 | -2,26% | 653.583,00 |
| 28.10.2025 | 31,40 | 32,72 | 31,25 | 31,44 | 5,12% | 1.990.140,00 |
| 27.10.2025 | 29,23 | 30,02 | 29,23 | 29,91 | 2,12% | 757.801,00 |
| 24.10.2025 | 28,60 | 29,32 | 28,51 | 29,29 | 2,38% | 544.539,00 |