27,650$
2,98%
Echtzeit-Aktienkurs Brookfield Renewable Partners LP
Bid:
Ask:
Aktienkurse zur Brookfield Renewable Partners LP Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 27,16 | 27,81 | 27,16 | 27,68 | 3,09% | 175.961,00 |
| 14.10.2025 | 27,06 | 27,36 | 26,74 | 26,85 | -3,42% | 1.344.812,00 |
| 13.10.2025 | 26,60 | 27,80 | 26,60 | 27,80 | 5,74% | 470.642,00 |
| 10.10.2025 | 27,39 | 27,50 | 26,29 | 26,29 | -3,52% | 1.007.859,00 |
| 09.10.2025 | 28,00 | 28,08 | 27,01 | 27,25 | -2,43% | 653.455,00 |
| 08.10.2025 | 27,84 | 28,23 | 27,61 | 27,93 | 0,29% | 1.044.322,00 |
| 07.10.2025 | 27,32 | 27,94 | 27,28 | 27,85 | 1,64% | 694.983,00 |
| 06.10.2025 | 26,72 | 27,43 | 26,70 | 27,40 | 3,36% | 958.612,00 |
| 03.10.2025 | 26,43 | 26,95 | 26,35 | 26,51 | 0,08% | 282.468,00 |
| 02.10.2025 | 26,64 | 26,88 | 26,47 | 26,49 | -0,79% | 1.082.139,00 |
| 01.10.2025 | 25,92 | 26,83 | 25,81 | 26,70 | 3,53% | 1.075.141,00 |
| 30.09.2025 | 26,19 | 26,32 | 25,73 | 25,79 | -1,60% | 501.768,00 |
| 29.09.2025 | 25,99 | 26,29 | 25,84 | 26,21 | 1,12% | 784.260,00 |
| 26.09.2025 | 25,50 | 26,13 | 25,50 | 25,92 | 1,57% | 495.850,00 |
| 25.09.2025 | 25,35 | 25,84 | 25,19 | 25,52 | -0,04% | 1.012.777,00 |
| 24.09.2025 | 25,22 | 25,72 | 25,10 | 25,53 | 1,23% | 457.000,00 |
| 23.09.2025 | 25,40 | 25,50 | 25,13 | 25,22 | -0,63% | 387.347,00 |
| 22.09.2025 | 25,00 | 25,46 | 24,80 | 25,38 | 1,76% | 542.005,00 |
| 19.09.2025 | 25,63 | 25,86 | 24,92 | 24,94 | -2,69% | 621.621,00 |
| 18.09.2025 | 25,45 | 25,94 | 25,42 | 25,63 | 1,02% | 409.271,00 |
| 17.09.2025 | 25,71 | 25,83 | 25,22 | 25,37 | -1,01% | 185.452,00 |
| 16.09.2025 | 25,78 | 25,96 | 25,62 | 25,63 | -0,66% | 260.601,00 |
| 15.09.2025 | 25,37 | 25,81 | 25,35 | 25,80 | 1,90% | 415.820,00 |
| 12.09.2025 | 24,99 | 25,37 | 24,91 | 25,32 | 1,04% | 400.807,00 |
| 11.09.2025 | 25,18 | 25,50 | 25,03 | 25,06 | -0,32% | 467.108,00 |
| 10.09.2025 | 25,32 | 25,49 | 25,09 | 25,14 | -0,24% | 238.040,00 |
| 09.09.2025 | 25,12 | 25,40 | 25,08 | 25,20 | 0,72% | 404.892,00 |
| 08.09.2025 | 24,93 | 25,12 | 24,70 | 25,02 | 0,56% | 218.666,00 |
| 05.09.2025 | 24,92 | 25,04 | 24,60 | 24,88 | -0,36% | 220.578,00 |
| 04.09.2025 | 24,66 | 25,00 | 24,48 | 24,97 | 1,26% | 573.816,00 |
| 03.09.2025 | 25,00 | 25,00 | 24,57 | 24,66 | -1,40% | 480.943,00 |
| 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 |