21,490$
-0,14%
Echtzeit-Aktienkurs Brookfield Oaktree Holdings LLC
Bid:
Ask:
Aktienkurse zur Brookfield Oaktree Holdings LLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.07.2025 | 21,40 | 21,70 | 21,40 | 21,48 | -0,18% | 5.678,00 |
| 15.07.2025 | 21,46 | 21,79 | 21,46 | 21,52 | 0,12% | 4.655,00 |
| 14.07.2025 | 21,50 | 21,56 | 21,45 | 21,49 | -0,26% | 4.093,00 |
| 11.07.2025 | 21,60 | 21,60 | 21,52 | 21,55 | -0,74% | 8.259,00 |
| 10.07.2025 | 21,71 | 21,71 | 21,71 | 21,71 | 0,51% | 346,00 |
| 09.07.2025 | 21,71 | 21,71 | 21,58 | 21,60 | 0,14% | 4.111,00 |
| 08.07.2025 | 21,45 | 21,64 | 21,39 | 21,57 | -0,14% | 3.434,00 |
| 07.07.2025 | 21,67 | 21,68 | 21,60 | 21,60 | -0,37% | 6.044,00 |
| 03.07.2025 | 21,71 | 21,89 | 21,68 | 21,68 | 0,51% | 3.859,00 |
| 02.07.2025 | 21,86 | 21,86 | 21,56 | 21,57 | 0,56% | 15.098,00 |
| 01.07.2025 | 22,17 | 22,34 | 21,42 | 21,45 | -1,70% | 24.714,00 |
| 30.06.2025 | 22,66 | 22,69 | 21,75 | 21,82 | -3,92% | 45.627,00 |
| 27.06.2025 | 22,75 | 22,75 | 22,67 | 22,71 | -0,18% | 7.453,00 |
| 26.06.2025 | 22,84 | 22,84 | 22,75 | 22,75 | -0,22% | 2.967,00 |
| 25.06.2025 | 22,74 | 22,80 | 22,71 | 22,80 | 0,66% | 4.442,00 |
| 24.06.2025 | 22,52 | 22,76 | 22,52 | 22,65 | 0,22% | 11.735,00 |
| 23.06.2025 | 22,50 | 22,65 | 22,40 | 22,60 | 0,67% | 12.133,00 |
| 20.06.2025 | 22,26 | 22,45 | 22,17 | 22,45 | 1,31% | 27.370,00 |
| 18.06.2025 | 22,03 | 22,24 | 22,03 | 22,16 | 0,23% | 9.777,00 |
| 17.06.2025 | 22,00 | 22,18 | 21,89 | 22,11 | 0,58% | 17.945,00 |
| 16.06.2025 | 21,84 | 22,00 | 21,83 | 21,98 | 0,70% | 9.876,00 |
| 13.06.2025 | 21,80 | 21,83 | 21,69 | 21,83 | 0,16% | 14.218,00 |
| 12.06.2025 | 21,64 | 21,85 | 21,64 | 21,80 | 0,81% | 14.830,00 |
| 11.06.2025 | 21,59 | 21,82 | 21,59 | 21,62 | -0,16% | 14.073,00 |
| 10.06.2025 | 21,70 | 21,81 | 21,61 | 21,66 | -0,01% | 8.693,00 |
| 09.06.2025 | 21,59 | 21,66 | 21,45 | 21,66 | 0,78% | 6.114,00 |
| 06.06.2025 | 21,47 | 21,50 | 21,43 | 21,49 | -0,42% | 11.614,00 |
| 05.06.2025 | 21,58 | 21,61 | 21,54 | 21,58 | 0,56% | 8.669,00 |
| 04.06.2025 | 21,42 | 21,53 | 21,30 | 21,46 | 0,04% | 8.515,00 |
| 03.06.2025 | 21,39 | 21,48 | 21,37 | 21,45 | 0,21% | 8.032,00 |
| 02.06.2025 | 21,03 | 21,53 | 21,02 | 21,41 | -0,21% | 23.357,00 |
| 30.05.2025 | 21,40 | 21,45 | 21,00 | 21,45 | 0,17% | 12.329,00 |
| 29.05.2025 | 21,48 | 21,49 | 21,41 | 21,41 | -0,17% | 13.839,00 |
| 28.05.2025 | 21,40 | 21,46 | 21,40 | 21,45 | 0,23% | 3.468,00 |
| 27.05.2025 | 21,18 | 21,40 | 21,17 | 21,40 | 1,43% | 8.700,00 |
| 23.05.2025 | 20,72 | 21,24 | 20,72 | 21,10 | -0,34% | 3.343,00 |
| 22.05.2025 | 20,89 | 21,19 | 20,89 | 21,17 | 1,05% | 14.314,00 |
| 21.05.2025 | 20,94 | 21,03 | 20,80 | 20,95 | -0,39% | 7.897,00 |
| 20.05.2025 | 20,91 | 21,04 | 20,91 | 21,03 | -0,04% | 1.936,00 |
| 19.05.2025 | 21,05 | 21,23 | 21,02 | 21,04 | -0,28% | 4.647,00 |
| 16.05.2025 | 21,27 | 21,27 | 21,05 | 21,10 | 0,14% | 8.783,00 |
| 15.05.2025 | 21,02 | 21,08 | 20,88 | 21,07 | -0,54% | 7.212,00 |
| 14.05.2025 | 21,27 | 21,41 | 21,07 | 21,19 | -0,56% | 8.221,00 |
| 13.05.2025 | 21,17 | 21,41 | 21,17 | 21,31 | -0,44% | 4.228,00 |
| 12.05.2025 | 20,91 | 21,40 | 20,85 | 21,40 | 1,90% | 5.499,00 |
| 09.05.2025 | 20,76 | 21,00 | 20,76 | 21,00 | 0,26% | 4.063,00 |
| 08.05.2025 | 20,76 | 21,05 | 20,76 | 20,95 | -0,20% | 9.824,00 |
| 07.05.2025 | 21,05 | 21,05 | 20,82 | 20,99 | -0,06% | 4.868,00 |
| 06.05.2025 | 20,82 | 21,00 | 20,81 | 21,00 | -0,47% | 6.710,00 |
| 05.05.2025 | 21,15 | 21,32 | 21,10 | 21,10 | -0,12% | 4.448,00 |
| 02.05.2025 | 20,91 | 21,13 | 20,50 | 21,13 | 1,27% | 5.870,00 |
| 01.05.2025 | 20,35 | 20,90 | 20,30 | 20,86 | 2,50% | 15.048,00 |
| 30.04.2025 | 20,61 | 20,61 | 20,35 | 20,35 | -0,83% | 2.850,00 |
| 29.04.2025 | 20,41 | 20,59 | 20,41 | 20,52 | -0,58% | 5.759,00 |
| 28.04.2025 | 20,46 | 20,73 | 20,40 | 20,64 | 0,24% | 4.794,00 |
| 25.04.2025 | 20,41 | 20,70 | 20,19 | 20,59 | 0,00% | 14.692,00 |
| 24.04.2025 | 20,34 | 20,59 | 20,12 | 20,59 | 2,26% | 10.878,00 |
| 23.04.2025 | 20,39 | 20,40 | 20,14 | 20,14 | -0,35% | 11.618,00 |
| 22.04.2025 | 20,25 | 20,34 | 20,14 | 20,21 | -0,29% | 7.166,00 |
| 21.04.2025 | 19,29 | 20,36 | 19,29 | 20,26 | -0,55% | 3.814,00 |
| 17.04.2025 | 20,01 | 20,40 | 20,01 | 20,38 | 1,12% | 3.170,00 |
| 16.04.2025 | 20,35 | 20,37 | 19,92 | 20,15 | -0,49% | 12.446,00 |
| 15.04.2025 | 20,49 | 20,82 | 20,22 | 20,25 | 0,25% | 8.667,00 |
| 14.04.2025 | 20,47 | 20,72 | 20,12 | 20,20 | -0,28% | 19.538,00 |
| 11.04.2025 | 20,42 | 20,80 | 19,87 | 20,26 | -1,55% | 33.237,00 |
| 10.04.2025 | 19,56 | 21,02 | 19,56 | 20,58 | -1,32% | 8.590,00 |
| 09.04.2025 | 20,91 | 21,19 | 20,25 | 20,85 | 2,05% | 11.302,00 |
| 08.04.2025 | 20,50 | 21,47 | 20,37 | 20,43 | 0,64% | 7.052,00 |
| 07.04.2025 | 21,00 | 21,02 | 20,26 | 20,30 | -4,20% | 30.985,00 |
| 04.04.2025 | 20,63 | 21,19 | 20,03 | 21,19 | 2,00% | 7.625,00 |
| 03.04.2025 | 20,42 | 21,28 | 20,42 | 20,78 | 0,80% | 19.579,00 |
| 02.04.2025 | 20,84 | 20,94 | 20,45 | 20,61 | 0,15% | 15.400,00 |
| 01.04.2025 | 21,00 | 21,33 | 20,20 | 20,58 | -0,91% | 22.088,00 |
| 31.03.2025 | 21,44 | 21,53 | 20,77 | 20,77 | -3,53% | 39.261,00 |
| 28.03.2025 | 21,75 | 21,75 | 21,00 | 21,53 | 1,22% | 8.376,00 |
| 27.03.2025 | 21,40 | 21,53 | 21,22 | 21,27 | -0,19% | 9.300,00 |
| 26.03.2025 | 21,60 | 21,75 | 21,31 | 21,31 | -1,93% | 7.133,00 |
| 25.03.2025 | 21,66 | 21,74 | 21,64 | 21,73 | 0,22% | 4.937,00 |
| 24.03.2025 | 21,55 | 21,84 | 21,55 | 21,68 | 0,28% | 5.227,00 |
| 21.03.2025 | 21,70 | 21,77 | 21,62 | 21,62 | -0,51% | 1.351,00 |
| 20.03.2025 | 21,75 | 21,78 | 21,69 | 21,73 | -0,09% | 4.237,00 |
| 19.03.2025 | 21,75 | 21,85 | 21,54 | 21,75 | -1,09% | 3.754,00 |
| 18.03.2025 | 21,86 | 22,03 | 21,86 | 21,99 | 0,94% | 835,00 |
| 17.03.2025 | 21,82 | 22,09 | 21,26 | 21,79 | 0,41% | 8.189,00 |
| 14.03.2025 | 21,55 | 22,10 | 21,55 | 21,70 | 1,43% | 2.041,00 |
| 13.03.2025 | 22,04 | 22,04 | 21,39 | 21,39 | -0,79% | 2.328,00 |
| 12.03.2025 | 21,59 | 21,60 | 21,52 | 21,56 | -0,65% | 8.595,00 |
| 11.03.2025 | 21,75 | 21,75 | 21,70 | 21,70 | 0,37% | 2.465,00 |
| 10.03.2025 | 21,57 | 22,04 | 21,57 | 21,62 | 0,05% | 3.754,00 |
| 07.03.2025 | 21,56 | 22,00 | 21,55 | 21,61 | -1,28% | 18.880,00 |
| 06.03.2025 | 21,73 | 21,98 | 21,37 | 21,89 | 0,41% | 16.740,00 |
| 05.03.2025 | 21,60 | 21,80 | 21,54 | 21,80 | 0,05% | 8.054,00 |
| 04.03.2025 | 21,81 | 21,82 | 21,71 | 21,79 | -0,18% | 6.804,00 |
| 03.03.2025 | 21,56 | 21,83 | 21,51 | 21,83 | 0,14% | 2.451,00 |
| 28.02.2025 | 21,86 | 22,25 | 21,66 | 21,80 | -1,58% | 16.014,00 |
| 27.02.2025 | 22,01 | 22,21 | 22,01 | 22,15 | -0,09% | 2.514,00 |
| 26.02.2025 | 21,85 | 22,21 | 21,85 | 22,17 | 1,09% | 13.405,00 |
| 25.02.2025 | 21,66 | 22,14 | 21,66 | 21,93 | -0,81% | 22.990,00 |
| 24.02.2025 | 21,80 | 22,15 | 21,80 | 22,11 | 0,05% | 4.962,00 |
| 21.02.2025 | 22,09 | 22,23 | 22,02 | 22,10 | 0,78% | 5.607,00 |