44,560$
2,06%
Echtzeit-Aktienkurs BROOKFIELD CORP. CL.A
Bid:
Ask:
Aktienkurse zur BROOKFIELD CORP. CL.A Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.07.2026 | 44,03 | 45,08 | 43,92 | 44,47 | 1,86% | 3.315.763,00 |
| 14.07.2026 | 43,71 | 43,85 | 43,13 | 43,66 | 0,69% | 3.088.179,00 |
| 13.07.2026 | 43,74 | 44,30 | 43,21 | 43,36 | -0,85% | 2.389.649,00 |
| 10.07.2026 | 43,36 | 43,93 | 43,29 | 43,73 | 1,49% | 3.127.483,00 |
| 09.07.2026 | 42,97 | 43,55 | 42,64 | 43,09 | 0,37% | 2.709.919,00 |
| 08.07.2026 | 43,43 | 43,46 | 42,49 | 42,93 | -1,96% | 2.791.803,00 |
| 07.07.2026 | 44,00 | 44,12 | 43,51 | 43,79 | -0,39% | 2.395.290,00 |
| 06.07.2026 | 43,64 | 44,31 | 43,63 | 43,96 | 1,22% | 4.032.395,00 |
| 02.07.2026 | 43,48 | 43,60 | 42,92 | 43,43 | 1,54% | 3.711.904,00 |
| 01.07.2026 | 42,61 | 43,30 | 42,49 | 42,77 | 0,42% | 2.074.923,00 |
| 30.06.2026 | 42,10 | 42,92 | 41,93 | 42,59 | 1,07% | 3.374.295,00 |
| 29.06.2026 | 43,31 | 43,45 | 41,90 | 42,14 | -1,70% | 3.303.059,00 |
| 26.06.2026 | 42,87 | 43,22 | 42,51 | 42,87 | -0,30% | 3.026.972,00 |
| 25.06.2026 | 43,40 | 43,69 | 42,63 | 43,00 | 0,16% | 3.215.822,00 |
| 24.06.2026 | 43,94 | 43,94 | 42,63 | 42,93 | -2,30% | 7.467.886,00 |
| 23.06.2026 | 43,75 | 44,20 | 43,48 | 43,94 | -0,43% | 4.015.466,00 |
| 22.06.2026 | 44,16 | 45,00 | 43,87 | 44,13 | -0,70% | 3.634.283,00 |
| 18.06.2026 | 45,09 | 45,32 | 44,24 | 44,44 | -0,67% | 3.709.184,00 |
| 17.06.2026 | 45,51 | 46,39 | 44,72 | 44,74 | -2,04% | 3.960.059,00 |
| 16.06.2026 | 45,90 | 46,15 | 45,47 | 45,67 | -0,02% | 3.374.385,00 |
| 15.06.2026 | 46,26 | 46,50 | 45,67 | 45,68 | 1,04% | 3.908.960,00 |
| 12.06.2026 | 45,48 | 45,70 | 45,06 | 45,21 | 0,40% | 3.340.678,00 |
| 11.06.2026 | 44,71 | 45,08 | 43,84 | 45,03 | 0,94% | 3.906.263,00 |
| 10.06.2026 | 45,10 | 45,71 | 44,58 | 44,61 | -1,98% | 3.940.111,00 |
| 09.06.2026 | 44,65 | 45,65 | 44,43 | 45,51 | 2,89% | 5.129.031,00 |
| 08.06.2026 | 44,73 | 45,04 | 44,06 | 44,23 | -0,83% | 4.199.147,00 |
| 05.06.2026 | 44,73 | 44,80 | 44,09 | 44,60 | -1,00% | 3.503.267,00 |
| 04.06.2026 | 44,16 | 45,15 | 44,02 | 45,05 | 2,67% | 4.439.679,00 |
| 03.06.2026 | 44,30 | 44,41 | 43,57 | 43,88 | -3,75% | 6.374.894,00 |
| 02.06.2026 | 45,11 | 45,96 | 45,03 | 45,59 | 0,60% | 3.068.562,00 |
| 01.06.2026 | 45,28 | 45,74 | 44,80 | 45,32 | -0,59% | 4.148.220,00 |
| 29.05.2026 | 45,97 | 46,52 | 45,53 | 45,59 | -1,06% | 4.705.251,00 |
| 28.05.2026 | 45,92 | 46,59 | 45,34 | 46,08 | 0,15% | 3.170.518,00 |
| 27.05.2026 | 46,10 | 46,56 | 45,65 | 46,01 | -0,02% | 3.251.291,00 |
| 26.05.2026 | 46,00 | 46,70 | 45,53 | 46,02 | 1,43% | 2.973.719,00 |
| 22.05.2026 | 45,69 | 45,89 | 45,11 | 45,37 | -0,15% | 2.514.048,00 |
| 21.05.2026 | 45,00 | 45,65 | 44,59 | 45,44 | 0,22% | 5.251.028,00 |
| 20.05.2026 | 44,79 | 45,47 | 44,12 | 45,34 | 2,39% | 3.886.421,00 |
| 19.05.2026 | 44,91 | 45,36 | 44,25 | 44,28 | -1,73% | 4.021.901,00 |
| 18.05.2026 | 45,78 | 46,22 | 44,69 | 45,06 | -1,05% | 5.297.922,00 |
| 15.05.2026 | 46,64 | 46,85 | 45,41 | 45,54 | -4,19% | 5.627.904,00 |
| 14.05.2026 | 45,88 | 48,60 | 45,71 | 47,53 | 5,41% | 8.091.862,00 |
| 13.05.2026 | 45,59 | 45,90 | 45,09 | 45,09 | -1,76% | 6.844.457,00 |
| 12.05.2026 | 46,22 | 46,29 | 45,59 | 45,90 | -0,95% | 4.674.760,00 |
| 11.05.2026 | 46,84 | 47,19 | 46,16 | 46,34 | -1,57% | 6.628.168,00 |
| 08.05.2026 | 46,63 | 47,08 | 45,87 | 47,08 | 1,23% | 4.556.296,00 |
| 07.05.2026 | 46,71 | 46,95 | 46,11 | 46,51 | 0,13% | 6.368.036,00 |
| 06.05.2026 | 46,70 | 47,09 | 46,13 | 46,45 | 1,33% | 12.965.176,00 |
| 05.05.2026 | 45,25 | 46,00 | 44,91 | 45,84 | 1,91% | 3.836.167,00 |
| 04.05.2026 | 45,16 | 45,84 | 44,69 | 44,98 | -0,55% | 4.070.806,00 |
| 01.05.2026 | 45,50 | 45,73 | 44,99 | 45,23 | 0,24% | 5.728.177,00 |
| 30.04.2026 | 43,13 | 45,20 | 43,04 | 45,12 | 4,52% | 4.870.037,00 |
| 29.04.2026 | 44,15 | 44,46 | 42,95 | 43,17 | -2,40% | 5.132.487,00 |
| 28.04.2026 | 44,85 | 44,96 | 44,01 | 44,23 | -1,32% | 5.874.159,00 |
| 27.04.2026 | 45,30 | 45,78 | 44,77 | 44,82 | -1,45% | 4.003.179,00 |
| 24.04.2026 | 45,40 | 45,62 | 44,91 | 45,48 | 0,26% | 3.292.459,00 |
| 23.04.2026 | 45,80 | 46,24 | 44,86 | 45,36 | -1,80% | 5.295.086,00 |
| 22.04.2026 | 46,93 | 46,99 | 46,01 | 46,19 | -0,54% | 5.510.680,00 |
| 21.04.2026 | 46,96 | 47,68 | 46,30 | 46,44 | -0,47% | 5.403.908,00 |
| 20.04.2026 | 46,37 | 46,94 | 46,26 | 46,66 | 0,15% | 4.263.665,00 |
| 17.04.2026 | 46,72 | 47,60 | 46,52 | 46,59 | 1,39% | 5.362.104,00 |
| 16.04.2026 | 46,49 | 46,67 | 45,91 | 45,95 | -1,18% | 4.879.069,00 |
| 15.04.2026 | 45,86 | 46,80 | 45,71 | 46,50 | 2,09% | 5.979.140,00 |
| 14.04.2026 | 44,02 | 45,69 | 43,86 | 45,55 | 4,26% | 6.473.519,00 |
| 13.04.2026 | 41,76 | 43,83 | 41,76 | 43,69 | 3,68% | 5.923.108,00 |
| 10.04.2026 | 42,37 | 42,76 | 42,02 | 42,14 | -0,45% | 4.875.244,00 |
| 09.04.2026 | 41,92 | 42,62 | 41,79 | 42,33 | 0,67% | 4.881.539,00 |
| 08.04.2026 | 42,69 | 43,20 | 41,86 | 42,05 | 3,11% | 9.096.497,00 |
| 07.04.2026 | 40,45 | 40,83 | 40,04 | 40,78 | 0,05% | 4.361.828,00 |
| 06.04.2026 | 40,77 | 41,06 | 40,55 | 40,76 | -0,32% | 3.108.913,00 |
| 02.04.2026 | 39,79 | 41,16 | 39,66 | 40,89 | 0,37% | 5.233.762,00 |
| 01.04.2026 | 41,00 | 41,19 | 40,38 | 40,74 | 0,67% | 9.047.431,00 |
| 31.03.2026 | 39,51 | 40,58 | 39,11 | 40,47 | 4,52% | 6.001.976,00 |
| 30.03.2026 | 39,39 | 39,98 | 38,63 | 38,72 | -0,72% | 9.816.457,00 |
| 27.03.2026 | 39,47 | 39,62 | 38,89 | 39,00 | -1,66% | 5.036.016,00 |
| 26.03.2026 | 39,42 | 40,50 | 39,39 | 39,66 | -0,63% | 5.175.616,00 |
| 25.03.2026 | 39,90 | 40,27 | 39,22 | 39,91 | 1,76% | 5.635.021,00 |
| 24.03.2026 | 38,86 | 39,29 | 38,32 | 39,22 | -0,58% | 6.805.814,00 |
| 23.03.2026 | 39,36 | 39,95 | 38,97 | 39,45 | 3,11% | 4.545.166,00 |
| 20.03.2026 | 39,12 | 39,18 | 37,93 | 38,26 | -2,20% | 6.633.911,00 |
| 19.03.2026 | 38,85 | 39,15 | 38,43 | 39,12 | -0,33% | 5.984.693,00 |
| 18.03.2026 | 39,98 | 40,20 | 39,17 | 39,25 | -1,16% | 3.799.065,00 |
| 17.03.2026 | 39,61 | 40,06 | 39,49 | 39,71 | 1,46% | 4.914.862,00 |
| 16.03.2026 | 39,30 | 39,39 | 38,66 | 39,14 | 2,01% | 4.628.176,00 |
| 13.03.2026 | 39,00 | 39,26 | 38,28 | 38,37 | -1,01% | 8.743.021,00 |
| 12.03.2026 | 39,75 | 40,14 | 38,69 | 38,76 | -4,39% | 9.791.219,00 |
| 11.03.2026 | 41,56 | 41,89 | 40,43 | 40,54 | -2,76% | 6.517.827,00 |
| 10.03.2026 | 41,04 | 42,34 | 40,50 | 41,69 | 1,48% | 5.395.699,00 |
| 09.03.2026 | 40,63 | 41,16 | 39,63 | 41,08 | -0,29% | 3.769,00 |
| 06.03.2026 | 41,50 | 41,60 | 40,43 | 41,20 | -3,04% | 3.769,00 |
| 05.03.2026 | 42,77 | 43,31 | 41,96 | 42,49 | -1,62% | 6.521.730,00 |
| 04.03.2026 | 43,30 | 43,58 | 42,93 | 43,19 | 0,44% | 3.591.684,00 |
| 03.03.2026 | 42,61 | 43,40 | 41,50 | 43,00 | -2,18% | 7.664.052,00 |
| 02.03.2026 | 42,78 | 44,45 | 42,27 | 43,96 | 0,27% | 6.228.982,00 |
| 27.02.2026 | 44,60 | 44,68 | 43,24 | 43,84 | -3,54% | 3.769,00 |
| 26.02.2026 | 45,78 | 46,11 | 44,84 | 45,45 | -0,31% | 5.563.531,00 |
| 25.02.2026 | 45,40 | 45,81 | 44,61 | 45,59 | 1,33% | 3.827.455,00 |
| 24.02.2026 | 43,85 | 45,17 | 43,57 | 44,99 | 2,25% | 6.316.323,00 |
| 23.02.2026 | 45,73 | 45,85 | 43,72 | 44,00 | -4,31% | 9.270.526,00 |
| 20.02.2026 | 45,89 | 46,42 | 45,54 | 45,98 | -0,43% | 4.742.396,00 |