65,800$
0,05%
Echtzeit-Aktienkurs Brookfield Corp.
Bid:
Ask:
Aktienkurse zur Brookfield Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.08.2025 | 65,78 | 66,15 | 65,20 | 65,72 | -0,08% | 1.331.064,00 |
| 28.08.2025 | 65,85 | 66,36 | 65,52 | 65,77 | 0,47% | 1.745.708,00 |
| 27.08.2025 | 65,08 | 65,82 | 64,94 | 65,46 | -0,05% | 5.340.212,00 |
| 26.08.2025 | 64,77 | 65,51 | 64,31 | 65,49 | 0,91% | 1.194.324,00 |
| 25.08.2025 | 65,40 | 65,88 | 64,63 | 64,90 | -1,56% | 1.575.126,00 |
| 22.08.2025 | 64,30 | 66,04 | 64,13 | 65,93 | 2,85% | 2.932.839,00 |
| 21.08.2025 | 63,71 | 64,10 | 63,44 | 64,10 | 0,08% | 2.509.773,00 |
| 20.08.2025 | 64,45 | 64,68 | 63,52 | 64,05 | -0,65% | 2.268.261,00 |
| 19.08.2025 | 64,90 | 65,43 | 64,42 | 64,47 | -0,83% | 2.313.097,00 |
| 18.08.2025 | 65,39 | 65,51 | 64,81 | 65,01 | -0,67% | 1.267.477,00 |
| 15.08.2025 | 65,55 | 65,91 | 65,14 | 65,45 | -0,23% | 1.735.981,00 |
| 14.08.2025 | 65,43 | 66,08 | 65,17 | 65,60 | -0,95% | 2.712.498,00 |
| 13.08.2025 | 66,21 | 66,56 | 65,65 | 66,23 | 1,02% | 4.468.426,00 |
| 12.08.2025 | 64,71 | 65,83 | 64,60 | 65,56 | 1,77% | 2.888.110,00 |
| 11.08.2025 | 64,50 | 64,78 | 64,10 | 64,42 | -0,45% | 1.912.074,00 |
| 08.08.2025 | 65,07 | 65,37 | 64,28 | 64,71 | -0,29% | 2.025.627,00 |
| 07.08.2025 | 67,73 | 68,01 | 64,52 | 64,90 | -3,84% | 4.645.906,00 |
| 06.08.2025 | 67,40 | 68,11 | 67,12 | 67,49 | 0,46% | 2.486.442,00 |
| 05.08.2025 | 66,74 | 67,46 | 66,08 | 67,18 | 0,84% | 2.868.450,00 |
| 04.08.2025 | 65,96 | 66,94 | 65,54 | 66,62 | 1,97% | 1.384.194,00 |
| 01.08.2025 | 65,79 | 66,01 | 64,53 | 65,33 | -2,57% | 2.751.959,00 |
| 31.07.2025 | 67,46 | 68,46 | 66,76 | 67,05 | -0,62% | 2.803.184,00 |
| 30.07.2025 | 67,90 | 68,60 | 66,80 | 67,47 | -0,47% | 2.708.220,00 |
| 29.07.2025 | 68,01 | 68,01 | 66,78 | 67,79 | 0,36% | 2.591.208,00 |
| 28.07.2025 | 67,56 | 67,80 | 67,00 | 67,55 | -0,07% | 2.286.328,00 |
| 25.07.2025 | 67,34 | 67,82 | 66,96 | 67,60 | 0,22% | 1.569.528,00 |
| 24.07.2025 | 68,40 | 68,50 | 67,25 | 67,45 | -0,49% | 2.333.075,00 |
| 23.07.2025 | 66,88 | 68,04 | 66,71 | 67,78 | 1,99% | 3.359.198,00 |
| 22.07.2025 | 66,09 | 66,53 | 65,38 | 66,46 | 0,20% | 2.146.336,00 |
| 21.07.2025 | 67,71 | 67,74 | 66,28 | 66,33 | -1,40% | 4.247.305,00 |
| 18.07.2025 | 68,59 | 68,75 | 67,24 | 67,27 | -1,28% | 1.946.938,00 |
| 17.07.2025 | 65,23 | 68,28 | 65,10 | 68,14 | 3,57% | 4.982.742,00 |
| 16.07.2025 | 63,75 | 65,81 | 63,32 | 65,79 | 3,88% | 3.299.756,00 |
| 15.07.2025 | 64,10 | 64,16 | 63,18 | 63,33 | -0,85% | 1.530.736,00 |
| 14.07.2025 | 62,90 | 63,95 | 62,53 | 63,87 | 1,12% | 1.389.483,00 |
| 11.07.2025 | 63,10 | 63,28 | 62,67 | 63,16 | -1,25% | 1.665.588,00 |
| 10.07.2025 | 62,80 | 64,04 | 62,36 | 63,96 | 2,22% | 2.395.383,00 |
| 09.07.2025 | 63,17 | 63,20 | 61,82 | 62,57 | -0,37% | 3.300.330,00 |
| 08.07.2025 | 63,25 | 63,33 | 62,63 | 62,80 | -0,22% | 1.532.656,00 |
| 07.07.2025 | 64,19 | 64,55 | 62,74 | 62,94 | -2,12% | 2.079.568,00 |
| 03.07.2025 | 63,32 | 64,30 | 62,94 | 64,30 | 2,67% | 1.725.633,00 |
| 02.07.2025 | 61,77 | 62,69 | 60,80 | 62,63 | 1,05% | 1.822.184,00 |
| 01.07.2025 | 61,66 | 62,18 | 61,29 | 61,98 | 0,21% | 1.100.870,00 |
| 30.06.2025 | 61,84 | 61,99 | 61,18 | 61,85 | 0,41% | 1.934.709,00 |
| 27.06.2025 | 61,41 | 62,27 | 60,95 | 61,60 | 0,82% | 1.616.926,00 |
| 26.06.2025 | 60,68 | 61,24 | 60,37 | 61,10 | 1,50% | 1.691.628,00 |
| 25.06.2025 | 61,37 | 61,42 | 59,84 | 60,20 | -1,83% | 2.195.206,00 |
| 24.06.2025 | 60,23 | 61,49 | 60,00 | 61,32 | 2,85% | 1.400.500,00 |
| 23.06.2025 | 58,69 | 59,67 | 58,12 | 59,62 | 1,21% | 1.909.154,00 |
| 20.06.2025 | 59,81 | 59,99 | 58,61 | 58,91 | -0,96% | 2.238.219,00 |
| 18.06.2025 | 58,42 | 59,85 | 58,17 | 59,48 | 2,59% | 2.505.953,00 |
| 17.06.2025 | 58,25 | 58,55 | 57,58 | 57,98 | -0,94% | 1.348.234,00 |
| 16.06.2025 | 58,67 | 59,28 | 58,35 | 58,53 | 1,28% | 1.209.548,00 |
| 13.06.2025 | 58,13 | 58,59 | 57,54 | 57,79 | -2,45% | 1.749.412,00 |
| 12.06.2025 | 58,77 | 59,36 | 58,69 | 59,24 | 0,14% | 895.449,00 |
| 11.06.2025 | 59,24 | 59,93 | 58,91 | 59,16 | 0,14% | 1.675.672,00 |
| 10.06.2025 | 58,58 | 59,11 | 58,27 | 59,08 | 0,84% | 5.109.381,00 |
| 09.06.2025 | 59,11 | 59,17 | 57,15 | 58,59 | -0,53% | 2.719.926,00 |
| 06.06.2025 | 58,83 | 59,23 | 58,51 | 58,90 | 1,34% | 925.233,00 |
| 05.06.2025 | 58,06 | 58,38 | 57,71 | 58,12 | 0,38% | 985.865,00 |
| 04.06.2025 | 58,43 | 58,63 | 57,88 | 57,90 | -0,50% | 1.350.583,00 |
| 03.06.2025 | 57,66 | 58,60 | 57,51 | 58,19 | 0,64% | 1.161.408,00 |
| 02.06.2025 | 57,60 | 57,91 | 56,75 | 57,82 | 0,17% | 1.646.100,00 |
| 30.05.2025 | 57,67 | 57,92 | 56,90 | 57,72 | 0,02% | 1.661.685,00 |
| 29.05.2025 | 58,25 | 58,33 | 57,23 | 57,71 | 0,03% | 1.432.777,00 |
| 28.05.2025 | 58,43 | 58,43 | 57,54 | 57,69 | -0,79% | 1.636.593,00 |
| 27.05.2025 | 57,88 | 58,25 | 57,55 | 58,15 | 1,86% | 1.260.277,00 |
| 23.05.2025 | 56,44 | 57,63 | 56,31 | 57,09 | -0,14% | 1.528.612,00 |
| 22.05.2025 | 56,71 | 57,56 | 56,33 | 57,17 | 0,39% | 1.910.330,00 |
| 21.05.2025 | 58,06 | 58,77 | 56,94 | 56,95 | -3,44% | 2.140.918,00 |
| 20.05.2025 | 59,02 | 59,45 | 58,42 | 58,98 | -0,66% | 2.057.669,00 |
| 19.05.2025 | 58,88 | 59,60 | 58,53 | 59,37 | -0,64% | 1.644.417,00 |
| 16.05.2025 | 59,76 | 60,23 | 59,58 | 59,75 | 0,05% | 1.646.174,00 |
| 15.05.2025 | 59,15 | 59,83 | 58,81 | 59,72 | 0,37% | 1.607.840,00 |
| 14.05.2025 | 59,59 | 59,80 | 59,25 | 59,50 | 0,22% | 1.806.427,00 |
| 13.05.2025 | 58,80 | 59,94 | 58,42 | 59,37 | 1,14% | 2.609.119,00 |
| 12.05.2025 | 59,00 | 59,25 | 58,14 | 58,70 | 3,53% | 2.153.379,00 |
| 09.05.2025 | 57,78 | 57,80 | 56,33 | 56,70 | -1,58% | 2.382.291,00 |
| 08.05.2025 | 55,46 | 58,18 | 55,30 | 57,61 | 3,08% | 3.259.856,00 |
| 07.05.2025 | 54,76 | 55,93 | 54,70 | 55,89 | 2,49% | 3.075.778,00 |
| 06.05.2025 | 54,00 | 54,96 | 53,93 | 54,53 | -0,20% | 1.793.625,00 |
| 05.05.2025 | 54,91 | 55,51 | 54,58 | 54,64 | -1,51% | 2.294.165,00 |
| 02.05.2025 | 54,97 | 55,78 | 54,85 | 55,48 | 2,59% | 1.592.416,00 |
| 01.05.2025 | 53,79 | 54,65 | 53,50 | 54,08 | 0,76% | 1.571.588,00 |
| 30.04.2025 | 52,98 | 53,95 | 52,32 | 53,67 | 0,04% | 2.497.947,00 |
| 29.04.2025 | 53,06 | 54,00 | 52,58 | 53,65 | 0,60% | 1.404.640,00 |
| 28.04.2025 | 53,36 | 54,15 | 52,95 | 53,33 | 0,15% | 1.198.139,00 |
| 25.04.2025 | 52,80 | 53,62 | 52,80 | 53,25 | 0,62% | 2.976.638,00 |
| 24.04.2025 | 51,25 | 53,08 | 51,21 | 52,92 | 3,76% | 1.757.731,00 |
| 23.04.2025 | 51,87 | 53,07 | 50,82 | 51,00 | 1,90% | 2.883.435,00 |
| 22.04.2025 | 49,05 | 50,09 | 48,86 | 50,05 | 4,23% | 3.771.779,00 |
| 21.04.2025 | 49,19 | 49,46 | 47,43 | 48,02 | -3,38% | 2.201.943,00 |
| 17.04.2025 | 48,82 | 50,16 | 48,80 | 49,70 | 1,78% | 2.315.059,00 |
| 16.04.2025 | 49,00 | 49,47 | 48,11 | 48,83 | -1,03% | 2.288.585,00 |
| 15.04.2025 | 49,48 | 50,14 | 48,70 | 49,34 | 0,43% | 3.491.986,00 |
| 14.04.2025 | 49,43 | 49,68 | 48,35 | 49,13 | 1,11% | 3.331.320,00 |
| 11.04.2025 | 46,91 | 48,99 | 46,83 | 48,59 | 3,54% | 4.065.895,00 |
| 10.04.2025 | 49,36 | 49,40 | 45,56 | 46,93 | -6,98% | 5.506.267,00 |
| 09.04.2025 | 43,96 | 51,04 | 43,61 | 50,45 | 12,89% | 8.691.019,00 |
| 08.04.2025 | 48,34 | 48,38 | 44,09 | 44,69 | -2,64% | 6.213.068,00 |