23,660$
-0,71%
Echtzeit-Aktienkurs Brookfield Renewable Partners LP
Bid:
Ask:
Aktienkurse zur Brookfield Renewable Partners LP Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.06.2025 | 23,88 | 23,88 | 23,56 | 23,64 | -0,80% | 75.236,00 |
| 30.05.2025 | 23,66 | 23,92 | 23,55 | 23,83 | -0,71% | 424.933,00 |
| 29.05.2025 | 24,09 | 24,19 | 23,91 | 24,00 | 0,04% | 408.573,00 |
| 28.05.2025 | 24,00 | 24,27 | 23,82 | 23,99 | 0,50% | 544.042,00 |
| 27.05.2025 | 23,95 | 24,13 | 23,58 | 23,87 | 1,32% | 383.600,00 |
| 23.05.2025 | 22,93 | 23,58 | 22,84 | 23,56 | 3,02% | 346.702,00 |
| 22.05.2025 | 23,50 | 23,58 | 22,64 | 22,87 | -4,63% | 700.169,00 |
| 21.05.2025 | 24,25 | 24,32 | 23,94 | 23,98 | -1,19% | 366.147,00 |
| 20.05.2025 | 24,70 | 24,75 | 24,14 | 24,27 | -1,94% | 349.330,00 |
| 19.05.2025 | 24,27 | 24,84 | 24,14 | 24,75 | 1,06% | 433.268,00 |
| 16.05.2025 | 24,25 | 24,49 | 24,10 | 24,49 | 1,53% | 724.353,00 |
| 15.05.2025 | 23,54 | 24,14 | 23,54 | 24,12 | 2,03% | 590.565,00 |
| 14.05.2025 | 23,91 | 23,98 | 23,47 | 23,64 | -1,42% | 440.228,00 |
| 13.05.2025 | 23,48 | 23,99 | 23,35 | 23,98 | 2,48% | 553.329,00 |
| 12.05.2025 | 23,48 | 23,64 | 23,05 | 23,40 | 0,69% | 639.799,00 |
| 09.05.2025 | 22,83 | 23,27 | 22,73 | 23,24 | 2,33% | 485.498,00 |
| 08.05.2025 | 22,42 | 22,90 | 22,37 | 22,71 | 1,29% | 598.937,00 |
| 07.05.2025 | 22,34 | 22,62 | 22,27 | 22,42 | 0,22% | 335.626,00 |
| 06.05.2025 | 22,25 | 22,70 | 22,25 | 22,37 | 0,27% | 304.295,00 |
| 05.05.2025 | 22,78 | 22,88 | 22,17 | 22,31 | -2,28% | 231.136,00 |
| 02.05.2025 | 22,81 | 23,59 | 22,50 | 22,83 | -1,55% | 473.099,00 |
| 01.05.2025 | 23,26 | 23,50 | 22,97 | 23,19 | 0,65% | 541.449,00 |
| 30.04.2025 | 23,09 | 23,21 | 22,65 | 23,04 | -0,82% | 459.743,00 |
| 29.04.2025 | 23,24 | 23,48 | 22,98 | 23,23 | 0,09% | 502.812,00 |
| 28.04.2025 | 22,54 | 23,28 | 22,54 | 23,21 | 2,84% | 918.311,00 |
| 25.04.2025 | 22,35 | 22,64 | 22,26 | 22,57 | 0,98% | 198.536,00 |
| 24.04.2025 | 22,37 | 22,54 | 22,21 | 22,35 | 1,13% | 211.995,00 |
| 23.04.2025 | 22,37 | 22,59 | 22,00 | 22,10 | 0,50% | 451.087,00 |
| 22.04.2025 | 21,60 | 22,28 | 21,60 | 21,99 | 2,23% | 435.117,00 |
| 21.04.2025 | 21,54 | 21,56 | 21,15 | 21,51 | -0,28% | 361.095,00 |
| 17.04.2025 | 21,11 | 21,75 | 21,11 | 21,57 | 2,62% | 393.542,00 |
| 16.04.2025 | 21,25 | 21,33 | 20,84 | 21,02 | -0,94% | 350.737,00 |
| 15.04.2025 | 21,46 | 21,75 | 21,20 | 21,22 | -1,67% | 390.099,00 |
| 14.04.2025 | 21,66 | 21,88 | 21,47 | 21,58 | 1,08% | 562.754,00 |
| 11.04.2025 | 21,51 | 21,52 | 21,05 | 21,35 | -0,09% | 437.789,00 |
| 10.04.2025 | 21,35 | 21,65 | 20,92 | 21,37 | -1,93% | 651.092,00 |
| 09.04.2025 | 19,93 | 21,93 | 19,49 | 21,79 | 8,09% | 1.209.386,00 |
| 08.04.2025 | 21,21 | 21,39 | 19,82 | 20,16 | -1,71% | 1.595.134,00 |
| 07.04.2025 | 20,01 | 21,16 | 19,29 | 20,51 | -0,24% | 1.675.579,00 |
| 04.04.2025 | 22,00 | 22,28 | 20,48 | 20,56 | -8,46% | 1.158.467,00 |
| 03.04.2025 | 22,47 | 23,06 | 22,32 | 22,46 | -0,49% | 1.300.979,00 |
| 02.04.2025 | 22,42 | 22,76 | 22,14 | 22,57 | 0,31% | 599.861,00 |
| 01.04.2025 | 22,24 | 22,67 | 22,02 | 22,50 | 1,53% | 1.036.070,00 |
| 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 |