24,290$
-2,49%
Echtzeit-Aktienkurs Brookfield Renewable Partners LP
Bid:
Ask:
Aktienkurse zur Brookfield Renewable Partners LP Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.09.2024 | 24,95 | 24,95 | 24,00 | 24,30 | -2,45% | 344.027,00 |
| 05.09.2024 | 25,01 | 25,30 | 24,70 | 24,91 | -0,28% | 436.812,00 |
| 04.09.2024 | 23,95 | 25,02 | 23,91 | 24,98 | 4,34% | 455.576,00 |
| 03.09.2024 | 24,44 | 24,44 | 23,66 | 23,94 | -2,25% | 367.868,00 |
| 30.08.2024 | 24,75 | 24,89 | 24,18 | 24,49 | -1,76% | 291.731,00 |
| 29.08.2024 | 25,13 | 25,25 | 24,71 | 24,93 | -0,48% | 441.669,00 |
| 28.08.2024 | 25,00 | 25,25 | 24,80 | 25,05 | 0,00% | 377.108,00 |
| 27.08.2024 | 24,92 | 25,17 | 24,62 | 25,05 | 0,16% | 249.979,00 |
| 26.08.2024 | 24,83 | 25,29 | 24,53 | 25,01 | 2,58% | 585.065,00 |
| 23.08.2024 | 23,67 | 24,93 | 23,56 | 24,38 | 4,28% | 550.774,00 |
| 22.08.2024 | 23,87 | 24,11 | 23,27 | 23,38 | -2,30% | 644.175,00 |
| 21.08.2024 | 23,92 | 24,10 | 23,84 | 23,93 | 0,00% | 295.532,00 |
| 20.08.2024 | 24,14 | 24,30 | 23,76 | 23,93 | -0,71% | 476.638,00 |
| 19.08.2024 | 24,35 | 24,68 | 24,05 | 24,10 | -1,43% | 537.025,00 |
| 16.08.2024 | 24,86 | 24,86 | 24,21 | 24,45 | -1,05% | 240.316,00 |
| 15.08.2024 | 24,44 | 25,05 | 24,34 | 24,71 | 1,15% | 439.802,00 |
| 14.08.2024 | 24,32 | 24,50 | 24,10 | 24,43 | 0,16% | 251.654,00 |
| 13.08.2024 | 24,40 | 24,70 | 24,23 | 24,39 | 0,21% | 249.388,00 |
| 12.08.2024 | 24,45 | 24,59 | 23,60 | 24,34 | -0,49% | 573.973,00 |
| 09.08.2024 | 24,60 | 24,60 | 24,06 | 24,46 | -0,49% | 431.970,00 |
| 08.08.2024 | 24,92 | 24,93 | 24,39 | 24,58 | 0,24% | 476.046,00 |
| 07.08.2024 | 24,66 | 24,76 | 23,56 | 24,52 | 0,70% | 750.853,00 |
| 06.08.2024 | 23,31 | 24,43 | 23,18 | 24,35 | 4,51% | 756.154,00 |
| 05.08.2024 | 23,35 | 24,05 | 22,76 | 23,30 | -3,16% | 406.634,00 |
| 02.08.2024 | 24,11 | 24,35 | 23,72 | 24,06 | -0,54% | 409.892,00 |
| 01.08.2024 | 24,59 | 24,59 | 23,88 | 24,19 | -0,62% | 359.362,00 |
| 31.07.2024 | 24,26 | 24,63 | 23,81 | 24,34 | 2,87% | 530.737,00 |
| 30.07.2024 | 24,20 | 24,30 | 23,38 | 23,66 | -2,55% | 487.704,00 |
| 29.07.2024 | 24,38 | 24,42 | 24,01 | 24,28 | 0,04% | 254.958,00 |
| 26.07.2024 | 24,56 | 24,56 | 24,09 | 24,27 | 0,66% | 248.626,00 |
| 25.07.2024 | 24,68 | 24,68 | 24,07 | 24,11 | -1,67% | 287.069,00 |
| 24.07.2024 | 24,89 | 24,95 | 24,44 | 24,52 | -1,25% | 187.940,00 |
| 23.07.2024 | 24,60 | 24,97 | 24,34 | 24,83 | 0,57% | 259.187,00 |
| 22.07.2024 | 24,29 | 24,71 | 24,23 | 24,69 | 2,62% | 425.752,00 |
| 19.07.2024 | 24,39 | 24,42 | 23,98 | 24,06 | -1,35% | 461.248,00 |
| 18.07.2024 | 24,91 | 25,04 | 24,31 | 24,39 | -1,89% | 345.841,00 |
| 17.07.2024 | 25,77 | 25,89 | 24,79 | 24,86 | -4,02% | 421.280,00 |
| 16.07.2024 | 25,74 | 26,00 | 25,32 | 25,90 | 1,05% | 350.904,00 |
| 15.07.2024 | 26,89 | 27,30 | 25,53 | 25,63 | -5,70% | 596.344,00 |
| 12.07.2024 | 27,32 | 27,34 | 26,89 | 27,18 | 0,07% | 371.628,00 |
| 11.07.2024 | 26,50 | 27,35 | 26,43 | 27,16 | 3,11% | 399.825,00 |
| 10.07.2024 | 25,48 | 26,39 | 25,47 | 26,34 | 3,38% | 263.436,00 |
| 09.07.2024 | 25,14 | 25,62 | 25,09 | 25,48 | 0,79% | 144.999,00 |
| 08.07.2024 | 25,40 | 25,57 | 25,13 | 25,28 | -0,47% | 188.195,00 |
| 05.07.2024 | 26,05 | 26,11 | 25,35 | 25,40 | 0,12% | 347.485,00 |
| 03.07.2024 | 25,04 | 25,63 | 24,97 | 25,37 | 2,30% | 201.354,00 |
| 02.07.2024 | 24,51 | 24,86 | 24,23 | 24,80 | 1,35% | 341.837,00 |
| 01.07.2024 | 25,00 | 25,25 | 24,35 | 24,47 | -1,21% | 409.124,00 |
| 28.06.2024 | 26,35 | 26,35 | 24,68 | 24,77 | -5,39% | 527.155,00 |
| 27.06.2024 | 25,25 | 26,27 | 25,22 | 26,18 | 3,11% | 273.947,00 |
| 26.06.2024 | 25,87 | 25,93 | 25,32 | 25,39 | -2,61% | 284.889,00 |
| 25.06.2024 | 25,58 | 26,07 | 25,37 | 26,07 | 1,76% | 365.016,00 |
| 24.06.2024 | 24,52 | 25,81 | 24,52 | 25,62 | 4,49% | 800.329,00 |
| 21.06.2024 | 24,67 | 24,88 | 24,42 | 24,52 | -0,73% | 790.672,00 |
| 20.06.2024 | 25,25 | 25,25 | 24,56 | 24,70 | -1,71% | 528.892,00 |
| 18.06.2024 | 24,77 | 25,18 | 24,59 | 25,13 | 0,76% | 372.249,00 |
| 17.06.2024 | 25,14 | 25,18 | 24,75 | 24,94 | -1,11% | 346.538,00 |
| 14.06.2024 | 25,35 | 25,46 | 24,67 | 25,22 | -1,60% | 498.055,00 |
| 13.06.2024 | 25,57 | 25,89 | 25,29 | 25,63 | -0,12% | 364.352,00 |
| 12.06.2024 | 26,71 | 26,87 | 25,54 | 25,66 | -1,87% | 801.396,00 |
| 11.06.2024 | 26,83 | 26,94 | 26,10 | 26,15 | -3,36% | 359.995,00 |
| 10.06.2024 | 26,38 | 27,45 | 26,34 | 27,06 | 1,61% | 418.489,00 |
| 07.06.2024 | 27,26 | 27,59 | 26,58 | 26,63 | -4,24% | 374.893,00 |
| 06.06.2024 | 27,92 | 27,98 | 27,39 | 27,81 | -0,43% | 367.306,00 |
| 05.06.2024 | 27,61 | 27,97 | 27,49 | 27,93 | 1,56% | 187.641,00 |
| 04.06.2024 | 27,74 | 27,81 | 27,39 | 27,50 | -1,93% | 254.574,00 |
| 03.06.2024 | 27,95 | 28,16 | 27,45 | 28,04 | 0,61% | 345.935,00 |
| 31.05.2024 | 27,43 | 27,95 | 27,21 | 27,87 | 1,20% | 418.755,00 |
| 30.05.2024 | 26,73 | 27,64 | 26,72 | 27,54 | 3,81% | 672.507,00 |
| 29.05.2024 | 27,41 | 27,41 | 26,51 | 26,53 | -4,40% | 325.111,00 |
| 28.05.2024 | 28,70 | 28,80 | 27,67 | 27,75 | -2,97% | 433.860,00 |
| 24.05.2024 | 28,06 | 28,81 | 27,96 | 28,60 | 2,22% | 425.345,00 |
| 23.05.2024 | 28,57 | 28,57 | 27,87 | 27,98 | -1,55% | 638.606,00 |
| 22.05.2024 | 27,97 | 28,69 | 27,81 | 28,42 | 1,65% | 478.594,00 |
| 21.05.2024 | 27,67 | 28,15 | 27,60 | 27,96 | 0,76% | 219.936,00 |
| 20.05.2024 | 27,82 | 28,05 | 27,39 | 27,75 | -0,39% | 146.197,00 |
| 17.05.2024 | 28,00 | 28,05 | 27,58 | 27,86 | -0,32% | 306.316,00 |
| 16.05.2024 | 27,90 | 28,18 | 27,85 | 27,95 | -0,14% | 258.685,00 |
| 15.05.2024 | 27,19 | 28,00 | 26,99 | 27,99 | 4,71% | 486.870,00 |
| 14.05.2024 | 27,32 | 27,51 | 26,51 | 26,73 | -2,20% | 775.489,00 |
| 13.05.2024 | 27,92 | 28,25 | 27,32 | 27,33 | -2,15% | 809.944,00 |
| 10.05.2024 | 27,79 | 28,32 | 27,49 | 27,93 | 1,34% | 524.727,00 |
| 09.05.2024 | 26,89 | 27,82 | 26,76 | 27,56 | 2,49% | 404.760,00 |
| 08.05.2024 | 26,22 | 26,91 | 26,00 | 26,89 | 2,05% | 410.097,00 |
| 07.05.2024 | 26,75 | 26,77 | 26,15 | 26,35 | -1,13% | 684.633,00 |
| 06.05.2024 | 25,97 | 26,73 | 25,88 | 26,65 | 3,37% | 824.708,00 |
| 03.05.2024 | 25,00 | 26,37 | 24,65 | 25,78 | 4,54% | 1.359.473,00 |
| 02.05.2024 | 23,60 | 24,68 | 23,60 | 24,66 | 5,84% | 748.337,00 |
| 01.05.2024 | 21,73 | 23,74 | 21,28 | 23,30 | 10,90% | 1.680.299,00 |
| 30.04.2024 | 21,28 | 21,36 | 20,89 | 21,01 | -1,73% | 639.333,00 |
| 29.04.2024 | 21,56 | 21,69 | 21,28 | 21,38 | 0,19% | 650.899,00 |
| 26.04.2024 | 21,45 | 21,65 | 21,25 | 21,34 | 0,19% | 515.560,00 |
| 25.04.2024 | 21,72 | 21,78 | 21,18 | 21,30 | -1,66% | 805.290,00 |
| 24.04.2024 | 21,73 | 22,04 | 21,53 | 21,66 | 0,00% | 788.049,00 |
| 23.04.2024 | 21,00 | 21,97 | 20,95 | 21,66 | 2,85% | 1.102.968,00 |
| 22.04.2024 | 20,88 | 21,20 | 20,75 | 21,06 | 1,40% | 357.722,00 |
| 19.04.2024 | 20,64 | 20,85 | 20,56 | 20,77 | 0,92% | 1.017.031,00 |
| 18.04.2024 | 20,29 | 20,69 | 20,28 | 20,58 | 1,63% | 642.608,00 |
| 17.04.2024 | 20,25 | 20,35 | 19,95 | 20,25 | 1,20% | 488.497,00 |
| 16.04.2024 | 20,42 | 20,42 | 19,92 | 20,01 | -2,44% | 724.011,00 |