21,590$
0,19%
Echtzeit-Aktienkurs Brookfield Oaktree Holdings LLC
Bid:
Ask:
Aktienkurse zur Brookfield Oaktree Holdings LLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.10.2025 | 21,52 | 21,55 | 21,48 | 21,55 | -0,28% | 2.649,00 |
| 10.10.2025 | 21,53 | 21,63 | 21,48 | 21,61 | -0,14% | 4.214,00 |
| 09.10.2025 | 21,63 | 21,68 | 21,55 | 21,64 | -0,51% | 5.093,00 |
| 08.10.2025 | 21,82 | 21,82 | 21,53 | 21,75 | 0,60% | 2.199,00 |
| 07.10.2025 | 21,68 | 21,69 | 21,50 | 21,62 | -0,21% | 13.416,00 |
| 06.10.2025 | 21,74 | 21,80 | 21,55 | 21,67 | 0,11% | 5.108,00 |
| 02.10.2025 | 21,68 | 21,68 | 21,59 | 21,64 | -0,38% | 1.422,00 |
| 01.10.2025 | 21,49 | 21,74 | 21,49 | 21,73 | 0,44% | 4.359,00 |
| 30.09.2025 | 21,73 | 21,74 | 21,58 | 21,63 | -0,36% | 13.029,00 |
| 29.09.2025 | 21,75 | 21,86 | 21,65 | 21,71 | 0,13% | 6.943,00 |
| 26.09.2025 | 21,65 | 21,71 | 21,65 | 21,68 | 0,11% | 2.602,00 |
| 25.09.2025 | 21,70 | 21,89 | 21,66 | 21,66 | -0,66% | 10.645,00 |
| 24.09.2025 | 21,93 | 21,97 | 21,80 | 21,80 | -0,12% | 6.030,00 |
| 23.09.2025 | 21,89 | 21,89 | 21,80 | 21,83 | 0,07% | 5.020,00 |
| 22.09.2025 | 21,85 | 21,86 | 21,75 | 21,81 | -0,59% | 7.357,00 |
| 19.09.2025 | 21,97 | 21,97 | 21,79 | 21,94 | -0,68% | 9.445,00 |
| 18.09.2025 | 22,07 | 22,10 | 21,65 | 22,09 | 0,45% | 6.512,00 |
| 17.09.2025 | 21,98 | 22,09 | 21,65 | 21,99 | -0,86% | 10.631,00 |
| 16.09.2025 | 21,90 | 22,20 | 21,89 | 22,18 | 1,30% | 10.120,00 |
| 15.09.2025 | 21,92 | 21,92 | 21,80 | 21,90 | -0,11% | 4.795,00 |
| 12.09.2025 | 21,81 | 21,92 | 21,70 | 21,92 | 0,97% | 7.723,00 |
| 11.09.2025 | 21,75 | 21,75 | 21,62 | 21,71 | 0,18% | 5.646,00 |
| 10.09.2025 | 21,67 | 21,80 | 21,64 | 21,67 | -0,60% | 5.591,00 |
| 09.09.2025 | 21,53 | 21,80 | 21,53 | 21,80 | 1,16% | 3.157,00 |
| 08.09.2025 | 21,76 | 21,92 | 21,53 | 21,55 | -0,97% | 15.538,00 |
| 05.09.2025 | 21,86 | 21,86 | 21,67 | 21,76 | 0,41% | 5.614,00 |
| 04.09.2025 | 21,71 | 21,71 | 21,67 | 21,67 | -0,18% | 2.460,00 |
| 03.09.2025 | 21,61 | 21,71 | 21,35 | 21,71 | 1,31% | 9.315,00 |
| 02.09.2025 | 21,53 | 21,67 | 21,40 | 21,43 | -0,05% | 4.811,00 |
| 29.08.2025 | 21,50 | 21,71 | 21,10 | 21,44 | -1,20% | 9.185,00 |
| 28.08.2025 | 21,73 | 21,75 | 21,70 | 21,70 | -0,16% | 4.142,00 |
| 27.08.2025 | 21,55 | 21,75 | 21,55 | 21,74 | 0,86% | 3.824,00 |
| 26.08.2025 | 21,71 | 21,71 | 21,55 | 21,55 | -0,55% | 5.269,00 |
| 25.08.2025 | 21,66 | 21,71 | 21,66 | 21,67 | -0,46% | 4.582,00 |
| 22.08.2025 | 21,47 | 21,85 | 21,47 | 21,77 | 0,32% | 11.554,00 |
| 21.08.2025 | 21,24 | 21,70 | 21,24 | 21,70 | -0,17% | 8.345,00 |
| 20.08.2025 | 21,53 | 21,74 | 21,51 | 21,74 | 1,15% | 4.494,00 |
| 19.08.2025 | 21,43 | 21,70 | 21,40 | 21,49 | 0,19% | 8.349,00 |
| 18.08.2025 | 21,43 | 21,74 | 21,40 | 21,45 | -0,09% | 13.705,00 |
| 15.08.2025 | 21,52 | 21,59 | 21,40 | 21,47 | -0,83% | 15.025,00 |
| 14.08.2025 | 21,57 | 21,65 | 21,57 | 21,65 | 0,09% | 4.763,00 |
| 13.08.2025 | 21,50 | 21,65 | 21,48 | 21,63 | 0,89% | 13.107,00 |
| 12.08.2025 | 21,36 | 21,44 | 21,36 | 21,44 | 0,28% | 3.496,00 |
| 11.08.2025 | 21,42 | 21,44 | 21,37 | 21,38 | -0,19% | 5.854,00 |
| 08.08.2025 | 21,29 | 21,44 | 21,25 | 21,42 | -0,14% | 8.692,00 |
| 07.08.2025 | 21,60 | 21,60 | 21,41 | 21,45 | -0,88% | 7.355,00 |
| 06.08.2025 | 21,37 | 21,64 | 21,36 | 21,64 | 0,74% | 9.405,00 |
| 05.08.2025 | 21,61 | 21,63 | 21,44 | 21,48 | 0,00% | 2.159,00 |
| 04.08.2025 | 21,35 | 21,65 | 21,35 | 21,48 | -0,14% | 9.195,00 |
| 01.08.2025 | 21,39 | 21,65 | 21,39 | 21,51 | 0,94% | 6.266,00 |
| 31.07.2025 | 21,30 | 21,50 | 21,30 | 21,31 | 0,28% | 9.045,00 |
| 30.07.2025 | 21,52 | 21,56 | 21,24 | 21,25 | -1,33% | 11.658,00 |
| 29.07.2025 | 21,69 | 21,69 | 21,34 | 21,54 | 0,45% | 5.070,00 |
| 28.07.2025 | 21,35 | 21,48 | 21,35 | 21,44 | -0,28% | 4.804,00 |
| 25.07.2025 | 21,50 | 21,50 | 21,25 | 21,50 | 1,32% | 3.455,00 |
| 24.07.2025 | 21,89 | 21,89 | 21,13 | 21,22 | -1,03% | 15.873,00 |
| 23.07.2025 | 21,43 | 21,48 | 21,43 | 21,44 | -0,37% | 4.497,00 |
| 22.07.2025 | 21,41 | 21,55 | 21,41 | 21,52 | -0,05% | 9.403,00 |
| 21.07.2025 | 21,47 | 21,69 | 21,44 | 21,53 | -0,28% | 3.914,00 |
| 18.07.2025 | 21,60 | 21,74 | 21,42 | 21,59 | 0,51% | 3.925,00 |
| 17.07.2025 | 21,60 | 21,60 | 21,40 | 21,48 | 0,00% | 35.177,00 |
| 16.07.2025 | 21,45 | 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 | 22,40 | 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 | 21,70 | 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% | 14.313,00 |
| 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 |