24,880$
-0,52%
Echtzeit-Aktienkurs Brookfield Renewable Partners LP
Bid:
Ask:
Aktienkurse zur Brookfield Renewable Partners LP Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.09.2025 | 25,08 | 25,08 | 24,77 | 24,85 | -0,64% | 44.435,00 |
| 02.09.2025 | 25,12 | 25,12 | 24,75 | 25,01 | -1,46% | 331.014,00 |
| 29.08.2025 | 25,62 | 25,68 | 25,20 | 25,38 | -1,97% | 478.853,00 |
| 28.08.2025 | 25,46 | 25,99 | 25,38 | 25,89 | 1,77% | 520.111,00 |
| 27.08.2025 | 25,46 | 25,62 | 25,32 | 25,44 | -0,08% | 203.273,00 |
| 26.08.2025 | 25,20 | 25,46 | 25,06 | 25,46 | 1,47% | 263.221,00 |
| 25.08.2025 | 25,37 | 25,47 | 25,00 | 25,09 | -1,22% | 302.066,00 |
| 22.08.2025 | 24,97 | 25,62 | 24,86 | 25,40 | 2,54% | 388.118,00 |
| 21.08.2025 | 24,73 | 25,07 | 24,62 | 24,77 | 0,16% | 392.979,00 |
| 20.08.2025 | 25,00 | 25,10 | 24,63 | 24,73 | -0,72% | 522.420,00 |
| 19.08.2025 | 25,00 | 25,05 | 24,80 | 24,91 | 0,16% | 541.606,00 |
| 18.08.2025 | 24,75 | 25,25 | 24,65 | 24,87 | 1,14% | 791.791,00 |
| 15.08.2025 | 24,20 | 24,80 | 24,16 | 24,59 | 1,11% | 683.749,00 |
| 14.08.2025 | 24,71 | 24,73 | 24,13 | 24,32 | -1,98% | 644.561,00 |
| 13.08.2025 | 24,86 | 24,94 | 24,53 | 24,81 | 0,40% | 553.827,00 |
| 12.08.2025 | 24,63 | 24,84 | 24,55 | 24,71 | -0,08% | 512.524,00 |
| 11.08.2025 | 25,00 | 25,08 | 24,62 | 24,73 | -0,64% | 437.717,00 |
| 08.08.2025 | 25,49 | 25,81 | 24,74 | 24,89 | -2,20% | 566.359,00 |
| 07.08.2025 | 25,90 | 26,24 | 25,35 | 25,45 | -1,09% | 342.518,00 |
| 06.08.2025 | 26,10 | 26,30 | 25,49 | 25,73 | -1,00% | 356.198,00 |
| 05.08.2025 | 26,35 | 26,55 | 25,91 | 25,99 | -1,07% | 235.646,00 |
| 04.08.2025 | 26,63 | 27,00 | 26,00 | 26,27 | 1,70% | 248.394,00 |
| 01.08.2025 | 27,05 | 27,33 | 25,70 | 25,83 | -6,24% | 546.533,00 |
| 31.07.2025 | 27,01 | 27,62 | 26,67 | 27,55 | 1,85% | 687.728,00 |
| 30.07.2025 | 26,82 | 27,29 | 26,63 | 27,05 | 0,33% | 383.932,00 |
| 29.07.2025 | 27,01 | 27,36 | 26,80 | 26,96 | -1,64% | 255.995,00 |
| 28.07.2025 | 27,39 | 27,54 | 26,96 | 27,41 | 0,62% | 397.522,00 |
| 25.07.2025 | 27,41 | 27,41 | 27,05 | 27,24 | -0,58% | 195.383,00 |
| 24.07.2025 | 27,70 | 27,70 | 27,25 | 27,40 | -0,65% | 290.744,00 |
| 23.07.2025 | 27,45 | 27,87 | 27,45 | 27,58 | 0,80% | 405.474,00 |
| 22.07.2025 | 27,56 | 27,70 | 27,05 | 27,36 | 0,11% | 410.101,00 |
| 21.07.2025 | 27,25 | 27,68 | 27,14 | 27,33 | 0,48% | 517.249,00 |
| 18.07.2025 | 26,79 | 27,44 | 26,79 | 27,20 | 1,30% | 556.390,00 |
| 17.07.2025 | 26,86 | 26,97 | 26,53 | 26,85 | 0,52% | 235.320,00 |
| 16.07.2025 | 27,30 | 27,33 | 26,30 | 26,71 | -1,73% | 681.538,00 |
| 15.07.2025 | 26,25 | 27,47 | 26,01 | 27,18 | 6,25% | 854.662,00 |
| 14.07.2025 | 25,34 | 25,69 | 25,32 | 25,58 | 0,83% | 260.953,00 |
| 11.07.2025 | 25,45 | 25,56 | 25,29 | 25,37 | -0,67% | 238.107,00 |
| 10.07.2025 | 25,82 | 25,90 | 25,36 | 25,54 | -1,81% | 674.420,00 |
| 09.07.2025 | 26,00 | 26,21 | 25,80 | 26,01 | 0,46% | 425.204,00 |
| 08.07.2025 | 26,56 | 26,56 | 25,60 | 25,89 | -2,41% | 485.864,00 |
| 07.07.2025 | 26,64 | 26,76 | 26,33 | 26,53 | -0,41% | 517.564,00 |
| 03.07.2025 | 26,14 | 26,73 | 26,04 | 26,64 | 2,38% | 215.195,00 |
| 02.07.2025 | 25,54 | 26,18 | 25,54 | 26,02 | 1,48% | 361.288,00 |
| 01.07.2025 | 25,46 | 25,85 | 25,46 | 25,64 | 0,51% | 229.181,00 |
| 30.06.2025 | 25,28 | 25,68 | 25,02 | 25,51 | -0,35% | 533.301,00 |
| 27.06.2025 | 25,59 | 25,97 | 25,44 | 25,60 | -0,08% | 352.351,00 |
| 26.06.2025 | 25,54 | 25,67 | 25,34 | 25,62 | 0,95% | 257.702,00 |
| 25.06.2025 | 25,50 | 25,59 | 25,15 | 25,38 | -0,70% | 314.765,00 |
| 24.06.2025 | 25,40 | 25,87 | 25,20 | 25,56 | 1,39% | 628.454,00 |
| 23.06.2025 | 25,00 | 25,56 | 24,91 | 25,21 | 0,84% | 845.774,00 |
| 20.06.2025 | 25,60 | 25,68 | 24,88 | 25,00 | -1,77% | 609.961,00 |
| 18.06.2025 | 26,00 | 26,00 | 25,42 | 25,45 | -1,66% | 471.538,00 |
| 17.06.2025 | 26,21 | 26,40 | 25,76 | 25,88 | -2,01% | 470.475,00 |
| 16.06.2025 | 26,50 | 26,67 | 26,22 | 26,41 | 0,84% | 513.214,00 |
| 13.06.2025 | 26,00 | 26,20 | 25,79 | 26,19 | 0,50% | 636.037,00 |
| 12.06.2025 | 25,80 | 26,36 | 25,76 | 26,06 | 0,54% | 451.719,00 |
| 11.06.2025 | 26,39 | 26,52 | 25,91 | 25,92 | -1,37% | 872.154,00 |
| 10.06.2025 | 25,90 | 26,39 | 25,74 | 26,28 | 1,86% | 1.431.888,00 |
| 09.06.2025 | 24,53 | 25,92 | 24,50 | 25,80 | 7,68% | 1.721.555,00 |
| 06.06.2025 | 23,88 | 24,12 | 23,80 | 23,96 | 0,46% | 272.445,00 |
| 05.06.2025 | 23,95 | 24,00 | 23,68 | 23,85 | -0,17% | 362.417,00 |
| 04.06.2025 | 24,88 | 24,99 | 23,83 | 23,89 | -3,04% | 458.238,00 |
| 03.06.2025 | 23,71 | 24,79 | 23,67 | 24,64 | 3,92% | 692.380,00 |
| 02.06.2025 | 23,91 | 23,94 | 23,52 | 23,71 | -0,50% | 269.667,00 |
| 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 |