27,990$
0,43%
Echtzeit-Aktienkurs Brookfield Renewable Partners LP
Bid:
Ask:
Aktienkurse zur Brookfield Renewable Partners LP Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.09.2026 | 27,76 | 28,02 | 27,45 | 28,00 | 0,47% | 796.941,00 |
| 28.09.2026 | 28,04 | 28,30 | 27,50 | 27,87 | -1,69% | 690.967,00 |
| 25.09.2026 | 28,24 | 28,72 | 28,24 | 28,35 | 0,28% | 716.378,00 |
| 24.09.2026 | 29,00 | 29,15 | 27,96 | 28,27 | -2,79% | 1.239.546,00 |
| 23.09.2026 | 29,69 | 29,78 | 29,05 | 29,08 | -2,35% | 833.862,00 |
| 22.09.2026 | 29,67 | 30,20 | 29,63 | 29,78 | 0,20% | 969.750,00 |
| 21.09.2026 | 30,00 | 30,10 | 29,58 | 29,72 | -0,37% | 1.034.788,00 |
| 18.09.2026 | 29,81 | 30,34 | 29,17 | 29,83 | 0,57% | 2.075.613,00 |
| 17.09.2026 | 29,38 | 29,82 | 29,31 | 29,66 | 1,96% | 511.192,00 |
| 16.09.2026 | 29,09 | 29,35 | 28,77 | 29,09 | 0,97% | 1.227.073,00 |
| 15.09.2026 | 29,50 | 29,67 | 28,78 | 28,81 | -2,11% | 718.113,00 |
| 14.09.2026 | 30,00 | 30,09 | 29,26 | 29,43 | -3,16% | 1.307.708,00 |
| 11.09.2026 | 30,83 | 30,83 | 30,13 | 30,39 | -0,39% | 1.131.590,00 |
| 10.09.2026 | 30,91 | 31,08 | 30,50 | 30,51 | -2,21% | 1.828.856,00 |
| 09.09.2026 | 32,06 | 32,24 | 31,20 | 31,20 | -2,89% | 1.470.865,00 |
| 08.09.2026 | 31,46 | 32,63 | 31,36 | 32,13 | 2,29% | 1.118.643,00 |
| 04.09.2026 | 31,24 | 31,45 | 31,12 | 31,41 | 1,00% | 717.157,00 |
| 03.09.2026 | 31,08 | 31,54 | 30,53 | 31,10 | 0,23% | 1.191.526,00 |
| 02.09.2026 | 31,23 | 31,53 | 30,92 | 31,03 | -0,77% | 961.773,00 |
| 01.09.2026 | 31,50 | 31,63 | 30,73 | 31,27 | -1,11% | 806.488,00 |
| 31.08.2026 | 31,45 | 31,75 | 31,13 | 31,62 | -0,35% | 551.362,00 |
| 28.08.2026 | 32,48 | 32,63 | 31,68 | 31,73 | -2,34% | 510.699,00 |
| 27.08.2026 | 32,95 | 33,00 | 32,05 | 32,49 | 0,00% | 553.313,00 |
| 26.08.2026 | 32,83 | 33,10 | 32,36 | 32,49 | -0,98% | 319.930,00 |
| 25.08.2026 | 32,35 | 33,08 | 32,35 | 32,81 | 1,42% | 420.022,00 |
| 24.08.2026 | 32,80 | 32,80 | 31,98 | 32,35 | -1,28% | 442.968,00 |
| 21.08.2026 | 33,11 | 33,45 | 32,72 | 32,77 | -0,46% | 490.227,00 |
| 20.08.2026 | 33,39 | 33,80 | 32,82 | 32,92 | -1,79% | 845.100,00 |
| 19.08.2026 | 33,26 | 33,70 | 33,04 | 33,52 | 2,20% | 767.496,00 |
| 18.08.2026 | 34,22 | 34,50 | 32,79 | 32,80 | -4,76% | 1.531.110,00 |
| 17.08.2026 | 34,75 | 34,99 | 34,32 | 34,44 | -0,89% | 571.061,00 |
| 14.08.2026 | 35,31 | 35,56 | 34,69 | 34,75 | -1,36% | 736.869,00 |
| 13.08.2026 | 34,39 | 35,25 | 34,21 | 35,23 | 2,38% | 818.210,00 |
| 12.08.2026 | 34,50 | 34,60 | 33,99 | 34,41 | 0,53% | 1.214.199,00 |
| 11.08.2026 | 32,81 | 34,33 | 32,81 | 34,23 | 4,81% | 1.129.463,00 |
| 10.08.2026 | 32,71 | 32,99 | 32,44 | 32,66 | -1,63% | 906.479,00 |
| 07.08.2026 | 32,77 | 33,21 | 32,67 | 33,20 | 1,44% | 665.169,00 |
| 06.08.2026 | 32,07 | 33,37 | 32,07 | 32,73 | 0,09% | 1.411.795,00 |
| 05.08.2026 | 33,46 | 33,46 | 32,37 | 32,70 | -1,03% | 1.106.265,00 |
| 04.08.2026 | 33,39 | 33,96 | 32,67 | 33,04 | -1,90% | 1.016.522,00 |
| 03.08.2026 | 33,00 | 34,53 | 32,60 | 33,68 | 2,50% | 477.254,00 |
| 31.07.2026 | 33,43 | 33,46 | 32,32 | 32,86 | 0,61% | 1.036.232,00 |
| 30.07.2026 | 32,05 | 32,97 | 32,04 | 32,66 | 3,19% | 1.097.968,00 |
| 29.07.2026 | 32,07 | 32,07 | 31,33 | 31,65 | -1,06% | 710.416,00 |
| 28.07.2026 | 32,17 | 32,18 | 31,39 | 31,99 | -0,44% | 751.330,00 |
| 27.07.2026 | 33,16 | 33,30 | 31,78 | 32,13 | -2,99% | 1.168.703,00 |
| 24.07.2026 | 33,28 | 33,70 | 32,80 | 33,12 | 0,15% | 701.035,00 |
| 23.07.2026 | 32,73 | 33,15 | 31,71 | 33,07 | 2,70% | 2.915.406,00 |
| 22.07.2026 | 32,76 | 34,02 | 31,77 | 32,20 | 0,06% | 4.063.464,00 |
| 21.07.2026 | 31,91 | 32,20 | 31,65 | 32,18 | 0,41% | 533.264,00 |
| 20.07.2026 | 31,91 | 32,64 | 31,74 | 32,05 | 0,91% | 374.830,00 |
| 17.07.2026 | 31,64 | 32,08 | 31,43 | 31,76 | -0,13% | 741.037,00 |
| 16.07.2026 | 32,33 | 32,51 | 31,60 | 31,80 | -2,21% | 637.200,00 |
| 15.07.2026 | 32,21 | 32,86 | 32,16 | 32,52 | 1,28% | 683.549,00 |
| 14.07.2026 | 31,90 | 32,46 | 31,90 | 32,11 | 0,78% | 725.019,00 |
| 13.07.2026 | 32,33 | 32,33 | 31,68 | 31,86 | -1,45% | 1.048.235,00 |
| 10.07.2026 | 33,03 | 33,21 | 32,12 | 32,33 | -1,97% | 730.617,00 |
| 09.07.2026 | 33,64 | 33,84 | 32,95 | 32,98 | -1,20% | 658.970,00 |
| 08.07.2026 | 32,80 | 33,47 | 32,66 | 33,38 | 1,37% | 851.158,00 |
| 07.07.2026 | 33,59 | 33,85 | 32,88 | 32,93 | -2,55% | 643.101,00 |
| 06.07.2026 | 34,13 | 34,20 | 33,63 | 33,79 | -0,27% | 1.149.061,00 |
| 02.07.2026 | 34,22 | 35,26 | 33,33 | 33,88 | -1,43% | 564.593,00 |
| 01.07.2026 | 34,89 | 35,00 | 34,27 | 34,37 | -1,04% | 221.410,00 |
| 30.06.2026 | 34,77 | 35,02 | 34,25 | 34,73 | -0,49% | 398.073,00 |
| 29.06.2026 | 35,09 | 35,50 | 34,41 | 34,90 | -1,05% | 370.119,00 |
| 26.06.2026 | 35,17 | 35,83 | 35,03 | 35,27 | 0,11% | 602.301,00 |
| 25.06.2026 | 35,57 | 36,16 | 34,99 | 35,23 | -0,25% | 791.799,00 |
| 24.06.2026 | 35,44 | 35,66 | 34,84 | 35,32 | -0,34% | 909.083,00 |
| 23.06.2026 | 35,19 | 35,56 | 34,85 | 35,44 | -0,84% | 795.021,00 |
| 22.06.2026 | 35,45 | 36,04 | 34,85 | 35,74 | 1,42% | 976.167,00 |
| 18.06.2026 | 34,45 | 35,61 | 34,45 | 35,24 | 2,92% | 1.172.283,00 |
| 17.06.2026 | 34,30 | 35,04 | 34,15 | 34,24 | -0,12% | 982.134,00 |
| 16.06.2026 | 34,54 | 34,96 | 34,26 | 34,28 | -1,01% | 353.452,00 |
| 15.06.2026 | 34,35 | 34,86 | 34,08 | 34,63 | 0,90% | 572.704,00 |
| 12.06.2026 | 35,31 | 35,72 | 34,26 | 34,32 | -3,00% | 776.719,00 |
| 11.06.2026 | 35,17 | 35,88 | 35,17 | 35,38 | 0,31% | 475.332,00 |
| 10.06.2026 | 36,15 | 36,66 | 35,16 | 35,27 | -3,26% | 859.930,00 |
| 09.06.2026 | 36,71 | 37,11 | 36,06 | 36,46 | -0,22% | 360.448,00 |
| 08.06.2026 | 36,77 | 37,38 | 36,45 | 36,54 | 0,05% | 1.776.925,00 |
| 05.06.2026 | 36,50 | 37,03 | 36,01 | 36,52 | -0,27% | 1.386.274,00 |
| 04.06.2026 | 36,59 | 37,27 | 35,60 | 36,62 | 0,27% | 965.691,00 |
| 03.06.2026 | 36,83 | 38,12 | 36,44 | 36,52 | -1,11% | 648.499,00 |
| 02.06.2026 | 36,65 | 37,76 | 36,57 | 36,93 | 0,19% | 542.814,00 |
| 01.06.2026 | 36,62 | 37,48 | 36,19 | 36,86 | -0,62% | 795.472,00 |
| 29.05.2026 | 36,82 | 37,34 | 36,67 | 37,09 | -0,59% | 754.737,00 |
| 28.05.2026 | 36,61 | 37,66 | 36,27 | 37,31 | 2,16% | 760.839,00 |
| 27.05.2026 | 36,82 | 37,20 | 36,39 | 36,52 | -1,14% | 496.111,00 |
| 26.05.2026 | 35,66 | 37,09 | 35,60 | 36,94 | 4,00% | 1.395.575,00 |
| 22.05.2026 | 35,46 | 35,97 | 35,19 | 35,52 | 0,48% | 1.150.890,00 |
| 21.05.2026 | 34,20 | 35,59 | 34,20 | 35,35 | 1,73% | 1.060.593,00 |
| 20.05.2026 | 34,21 | 34,81 | 34,05 | 34,75 | 2,09% | 954.677,00 |
| 19.05.2026 | 34,27 | 34,37 | 33,65 | 34,04 | -0,96% | 1.399.522,00 |
| 18.05.2026 | 34,60 | 34,70 | 33,96 | 34,37 | 0,00% | 968.336,00 |
| 15.05.2026 | 33,57 | 34,41 | 33,06 | 34,37 | 0,79% | 818.303,00 |
| 14.05.2026 | 34,74 | 34,74 | 33,96 | 34,10 | -1,07% | 533.349,00 |
| 13.05.2026 | 34,04 | 34,66 | 33,62 | 34,47 | 0,50% | 592.462,00 |
| 12.05.2026 | 34,21 | 34,42 | 33,86 | 34,30 | -0,38% | 248.717,00 |
| 11.05.2026 | 34,09 | 34,47 | 34,09 | 34,43 | 1,18% | 340.629,00 |
| 08.05.2026 | 34,74 | 34,85 | 33,81 | 34,03 | -1,48% | 518.152,00 |
| 07.05.2026 | 34,50 | 34,58 | 33,84 | 34,54 | 0,14% | 1.018.630,00 |