21,190$
0,14%
Echtzeit-Aktienkurs Brookfield Oaktree Holdings LLC
Bid:
Ask:
Aktienkurse zur Brookfield Oaktree Holdings LLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.05.2025 | 21,14 | 21,17 | 21,14 | 21,16 | 0,24% | 3.312,00 |
| 07.05.2025 | 21,10 | 21,18 | 21,10 | 21,11 | 0,29% | 8.775,00 |
| 06.05.2025 | 21,13 | 21,13 | 20,91 | 21,05 | 0,10% | 5.947,00 |
| 05.05.2025 | 20,85 | 21,14 | 20,57 | 21,03 | 0,19% | 6.638,00 |
| 02.05.2025 | 20,55 | 21,00 | 20,55 | 20,99 | 1,79% | 9.443,00 |
| 01.05.2025 | 20,75 | 20,75 | 20,50 | 20,62 | 0,19% | 5.661,00 |
| 30.04.2025 | 20,52 | 20,85 | 20,52 | 20,58 | 0,10% | 12.001,00 |
| 29.04.2025 | 20,46 | 20,70 | 20,46 | 20,56 | 0,49% | 5.540,00 |
| 28.04.2025 | 20,76 | 20,80 | 20,43 | 20,46 | -1,55% | 9.679,00 |
| 25.04.2025 | 20,50 | 20,80 | 20,42 | 20,78 | 1,38% | 16.457,00 |
| 24.04.2025 | 20,40 | 20,60 | 20,30 | 20,50 | 0,29% | 4.939,00 |
| 23.04.2025 | 20,47 | 20,60 | 20,24 | 20,44 | 0,39% | 15.646,00 |
| 22.04.2025 | 20,64 | 20,64 | 20,11 | 20,36 | 0,30% | 9.672,00 |
| 21.04.2025 | 20,15 | 20,34 | 20,15 | 20,30 | -1,07% | 4.738,00 |
| 17.04.2025 | 20,36 | 20,53 | 20,24 | 20,52 | 1,48% | 4.758,00 |
| 16.04.2025 | 20,50 | 20,79 | 20,15 | 20,22 | -1,41% | 9.047,00 |
| 15.04.2025 | 20,90 | 20,90 | 20,46 | 20,51 | -0,77% | 7.890,00 |
| 14.04.2025 | 20,25 | 20,97 | 20,15 | 20,67 | 2,63% | 10.968,00 |
| 11.04.2025 | 20,19 | 20,38 | 20,02 | 20,14 | -0,86% | 10.320,00 |
| 10.04.2025 | 20,65 | 20,65 | 20,15 | 20,32 | -0,80% | 7.210,00 |
| 09.04.2025 | 20,52 | 21,33 | 20,27 | 20,48 | 0,49% | 15.672,00 |
| 08.04.2025 | 20,55 | 21,00 | 20,38 | 20,38 | -0,24% | 8.624,00 |
| 07.04.2025 | 20,82 | 21,16 | 20,21 | 20,43 | -2,71% | 18.207,00 |
| 04.04.2025 | 20,90 | 21,50 | 20,53 | 21,00 | 1,84% | 11.218,00 |
| 03.04.2025 | 20,66 | 20,96 | 20,50 | 20,62 | -1,29% | 16.029,00 |
| 02.04.2025 | 20,53 | 21,33 | 20,53 | 20,89 | -0,67% | 23.101,00 |
| 01.04.2025 | 21,36 | 21,64 | 20,62 | 21,03 | -2,46% | 23.007,00 |
| 31.03.2025 | 21,72 | 21,87 | 21,38 | 21,56 | -1,01% | 2.927,00 |
| 28.03.2025 | 21,73 | 21,99 | 21,26 | 21,78 | 0,05% | 7.503,00 |
| 27.03.2025 | 22,12 | 22,12 | 21,68 | 21,77 | -0,77% | 2.813,00 |
| 26.03.2025 | 22,39 | 22,39 | 21,94 | 21,94 | -1,57% | 9.461,00 |
| 25.03.2025 | 22,18 | 22,41 | 22,18 | 22,29 | -0,28% | 3.550,00 |
| 24.03.2025 | 22,16 | 22,37 | 22,15 | 22,35 | 0,45% | 2.496,00 |
| 21.03.2025 | 22,48 | 22,48 | 22,20 | 22,25 | -0,82% | 6.154,00 |
| 20.03.2025 | 22,47 | 22,48 | 22,30 | 22,43 | 0,60% | 3.353,00 |
| 19.03.2025 | 22,32 | 22,36 | 22,21 | 22,30 | -0,17% | 6.244,00 |
| 18.03.2025 | 22,31 | 22,41 | 22,31 | 22,34 | -0,28% | 5.877,00 |
| 17.03.2025 | 22,40 | 22,40 | 20,47 | 22,40 | 0,63% | 10.572,00 |
| 14.03.2025 | 22,16 | 22,34 | 22,16 | 22,26 | -0,18% | 2.781,00 |
| 13.03.2025 | 22,06 | 22,30 | 22,06 | 22,30 | 0,59% | 2.852,00 |
| 12.03.2025 | 22,20 | 22,20 | 22,11 | 22,17 | -0,58% | 2.910,00 |
| 11.03.2025 | 22,22 | 22,37 | 20,48 | 22,30 | -0,11% | 3.223,00 |
| 10.03.2025 | 22,05 | 22,39 | 22,05 | 22,33 | 0,02% | 4.352,00 |
| 07.03.2025 | 22,23 | 22,40 | 22,20 | 22,32 | -0,36% | 5.226,00 |
| 06.03.2025 | 22,08 | 22,40 | 22,06 | 22,40 | -0,27% | 9.160,00 |
| 05.03.2025 | 22,11 | 22,47 | 22,11 | 22,46 | -0,18% | 7.580,00 |
| 04.03.2025 | 22,27 | 22,50 | 22,20 | 22,50 | 0,45% | 17.471,00 |
| 03.03.2025 | 22,03 | 22,40 | 22,03 | 22,40 | 0,63% | 6.117,00 |
| 28.02.2025 | 22,40 | 22,40 | 21,76 | 22,26 | -1,94% | 13.549,00 |
| 27.02.2025 | 22,73 | 22,75 | 22,70 | 22,70 | 0,01% | 8.378,00 |
| 26.02.2025 | 22,62 | 22,73 | 22,54 | 22,70 | 0,00% | 8.456,00 |
| 25.02.2025 | 22,59 | 22,73 | 22,53 | 22,70 | -0,13% | 9.009,00 |
| 24.02.2025 | 22,69 | 22,73 | 22,59 | 22,73 | 0,09% | 6.835,00 |
| 21.02.2025 | 22,59 | 22,71 | 22,59 | 22,71 | 0,84% | 4.508,00 |
| 20.02.2025 | 22,61 | 22,69 | 22,51 | 22,52 | -0,61% | 2.699,00 |
| 19.02.2025 | 22,35 | 22,75 | 22,32 | 22,66 | 0,02% | 13.542,00 |
| 18.02.2025 | 22,79 | 22,79 | 22,65 | 22,66 | -0,51% | 3.796,00 |
| 14.02.2025 | 22,41 | 22,77 | 22,41 | 22,77 | 1,29% | 6.485,00 |
| 13.02.2025 | 22,46 | 22,57 | 22,44 | 22,48 | -0,18% | 2.847,00 |
| 12.02.2025 | 22,50 | 22,57 | 22,35 | 22,52 | -0,44% | 15.016,00 |
| 11.02.2025 | 22,43 | 22,63 | 22,43 | 22,62 | 0,53% | 4.190,00 |
| 10.02.2025 | 22,65 | 22,65 | 22,45 | 22,50 | -0,49% | 11.659,00 |
| 07.02.2025 | 22,64 | 22,65 | 22,52 | 22,61 | -0,12% | 7.993,00 |
| 06.02.2025 | 22,64 | 22,65 | 22,58 | 22,64 | 0,08% | 4.483,00 |
| 05.02.2025 | 22,47 | 22,62 | 22,47 | 22,62 | 0,94% | 4.228,00 |
| 04.02.2025 | 22,43 | 22,50 | 22,30 | 22,41 | 0,72% | 12.600,00 |
| 03.02.2025 | 22,05 | 22,64 | 22,05 | 22,25 | 1,00% | 5.946,00 |
| 31.01.2025 | 22,50 | 22,79 | 21,92 | 22,03 | -2,87% | 158.636,00 |
| 30.01.2025 | 22,55 | 22,68 | 22,55 | 22,68 | 0,04% | 5.484,00 |
| 29.01.2025 | 22,51 | 22,67 | 22,48 | 22,67 | 0,09% | 7.310,00 |
| 28.01.2025 | 22,99 | 22,99 | 22,46 | 22,65 | -0,22% | 6.788,00 |
| 27.01.2025 | 22,80 | 23,18 | 22,65 | 22,70 | -0,44% | 14.531,00 |
| 24.01.2025 | 22,99 | 22,99 | 22,68 | 22,80 | 0,00% | 3.108,00 |
| 23.01.2025 | 22,65 | 22,85 | 22,65 | 22,80 | 0,00% | 11.495,00 |
| 22.01.2025 | 22,85 | 22,85 | 22,74 | 22,80 | -0,18% | 6.192,00 |
| 21.01.2025 | 22,70 | 22,86 | 22,66 | 22,84 | 0,62% | 10.097,00 |
| 17.01.2025 | 22,72 | 22,72 | 22,43 | 22,70 | -0,11% | 2.726,00 |
| 16.01.2025 | 22,44 | 22,74 | 22,29 | 22,73 | 0,05% | 5.571,00 |
| 15.01.2025 | 22,50 | 22,76 | 22,49 | 22,72 | 1,00% | 8.308,00 |
| 14.01.2025 | 21,78 | 22,49 | 21,56 | 22,49 | 4,00% | 38.098,00 |
| 13.01.2025 | 21,69 | 21,72 | 21,45 | 21,63 | -0,92% | 9.248,00 |
| 10.01.2025 | 22,33 | 22,64 | 21,66 | 21,83 | -2,52% | 7.728,00 |
| 08.01.2025 | 22,58 | 22,69 | 22,22 | 22,39 | -1,24% | 12.721,00 |
| 07.01.2025 | 22,65 | 22,71 | 22,55 | 22,67 | -0,26% | 25.507,00 |
| 06.01.2025 | 22,37 | 22,76 | 22,14 | 22,73 | 2,02% | 30.525,00 |
| 03.01.2025 | 21,78 | 22,38 | 21,65 | 22,28 | 2,91% | 17.737,00 |
| 02.01.2025 | 21,50 | 21,94 | 21,50 | 21,65 | -0,55% | 11.706,00 |
| 31.12.2024 | 21,09 | 21,85 | 20,83 | 21,77 | 3,57% | 53.928,00 |
| 30.12.2024 | 21,00 | 21,21 | 20,82 | 21,02 | 0,38% | 30.749,00 |
| 27.12.2024 | 21,48 | 22,24 | 20,93 | 20,94 | -2,51% | 36.556,00 |
| 26.12.2024 | 22,04 | 22,04 | 21,46 | 21,48 | -2,32% | 10.633,00 |
| 24.12.2024 | 22,00 | 22,00 | 21,80 | 21,99 | -0,72% | 3.148,00 |
| 23.12.2024 | 22,12 | 22,77 | 22,12 | 22,15 | -0,67% | 19.838,00 |
| 20.12.2024 | 21,66 | 22,40 | 21,47 | 22,30 | 2,39% | 33.905,00 |
| 19.12.2024 | 22,10 | 22,10 | 21,67 | 21,78 | -1,34% | 25.763,00 |
| 18.12.2024 | 22,18 | 22,23 | 21,71 | 22,08 | -0,61% | 44.713,00 |
| 17.12.2024 | 22,12 | 22,33 | 22,04 | 22,21 | -0,40% | 11.791,00 |
| 16.12.2024 | 22,39 | 22,51 | 22,20 | 22,30 | 0,00% | 10.216,00 |
| 13.12.2024 | 22,50 | 22,50 | 22,22 | 22,30 | -0,93% | 12.746,00 |
| 12.12.2024 | 22,49 | 22,59 | 22,32 | 22,51 | -0,60% | 12.327,00 |