Brookfield Corporation BN
NYSE · Vereinigte Staaten · Finanzen
$36,46-0,03 (-0,08 %)
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-09-30 | $36,46 | -0,08 % | $36,64 | $36,67 | $36,13 | 7,37M |
| 2026-09-29 | $36,49 | +0,61 % | $36,23 | $36,51 | $36,08 | 5,61M |
| 2026-09-28 | $36,27 | -1,63 % | $36,72 | $36,81 | $36,20 | 6,40M |
| 2026-09-25 | $36,87 | +0,66 % | $36,77 | $37,06 | $36,48 | 3,26M |
| 2026-09-24 | $36,63 | -1,24 % | $36,83 | $36,88 | $36,23 | 4,35M |
| 2026-09-23 | $37,09 | -2,01 % | $37,50 | $37,70 | $37,06 | 6,17M |
| 2026-09-22 | $37,85 | -0,34 % | $38,43 | $38,50 | $37,79 | 5,05M |
| 2026-09-21 | $37,98 | +1,25 % | $38,25 | $38,25 | $37,54 | 4,75M |
| 2026-09-18 | $37,51 | +0,86 % | $37,12 | $37,67 | $36,92 | 6,28M |
| 2026-09-17 | $37,19 | +0,43 % | $37,70 | $37,80 | $36,91 | 4,87M |
| 2026-09-16 | $37,03 | -0,27 % | $37,37 | $37,74 | $36,67 | 4,16M |
| 2026-09-15 | $37,13 | -1,28 % | $37,50 | $37,58 | $37,02 | 3,77M |
| 2026-09-14 | $37,61 | -1,60 % | $38,00 | $38,10 | $37,37 | 5,49M |
| 2026-09-11 | $38,22 | +0,45 % | $38,68 | $38,70 | $38,03 | 3,54M |
| 2026-09-10 | $38,05 | -1,22 % | $38,21 | $38,32 | $37,85 | 5,92M |
| 2026-09-09 | $38,52 | -1,91 % | $39,18 | $39,21 | $38,50 | 8,36M |
| 2026-09-08 | $39,27 | -2,58 % | $40,50 | $40,50 | $39,26 | 5,19M |
| 2026-09-04 | $40,31 | -0,27 % | $40,00 | $40,60 | $39,91 | 2,55M |
| 2026-09-03 | $40,42 | +1,79 % | $40,22 | $40,49 | $39,87 | 2,75M |
| 2026-09-02 | $39,71 | -0,08 % | $39,76 | $40,29 | $39,62 | 4,40M |
| 2026-09-01 | $39,74 | -3,59 % | $40,66 | $40,78 | $39,59 | 6,31M |
| 2026-08-31 | $41,22 | -0,27 % | $41,20 | $41,38 | $40,77 | 4,18M |
| 2026-08-28 | $41,33 | -0,24 % | $41,68 | $41,71 | $41,08 | 3,66M |
| 2026-08-27 | $41,43 | -0,58 % | $41,80 | $41,86 | $41,37 | 2,69M |
| 2026-08-26 | $41,67 | -1,07 % | $42,13 | $42,23 | $41,65 | 2,24M |
| 2026-08-25 | $42,12 | +0,36 % | $42,17 | $42,30 | $41,78 | 2,44M |
| 2026-08-24 | $41,97 | +0,67 % | $41,71 | $42,08 | $41,41 | 3,03M |
| 2026-08-21 | $41,69 | +0,77 % | $41,75 | $42,13 | $41,60 | 2,74M |
| 2026-08-20 | $41,37 | -1,85 % | $42,02 | $42,27 | $41,37 | 4,05M |
| 2026-08-19 | $42,15 | +0,05 % | $42,63 | $42,81 | $42,09 | 2,94M |
| 2026-08-18 | $42,13 | -1,45 % | $42,45 | $42,58 | $41,77 | 3,94M |
| 2026-08-17 | $42,75 | -2,51 % | $43,50 | $43,75 | $42,75 | 4,26M |
| 2026-08-14 | $43,85 | -2,79 % | $45,00 | $45,04 | $43,31 | 5,52M |
| 2026-08-13 | $45,11 | +0,94 % | $44,87 | $45,37 | $43,99 | 4,72M |
| 2026-08-12 | $44,69 | -0,25 % | $45,18 | $45,24 | $44,20 | 5,56M |
| 2026-08-11 | $44,80 | +1,17 % | $44,45 | $45,62 | $44,36 | 5,92M |
| 2026-08-10 | $44,28 | +0,45 % | $43,82 | $44,40 | $43,78 | 3,12M |
| 2026-08-07 | $44,08 | +0,23 % | $44,35 | $44,59 | $43,92 | 3,38M |
| 2026-08-06 | $43,98 | -1,26 % | $44,56 | $44,76 | $43,92 | 3,05M |
| 2026-08-05 | $44,54 | -0,18 % | $45,00 | $45,09 | $44,08 | 5,31M |
| 2026-08-04 | $44,62 | +2,50 % | $43,99 | $44,87 | $43,61 | 5,41M |
| 2026-08-03 | $43,53 | +2,35 % | $42,85 | $43,63 | $42,83 | 9,05M |
| 2026-07-31 | $42,53 | +1,19 % | $41,82 | $42,86 | $41,81 | 4,91M |
| 2026-07-30 | $42,03 | +0,82 % | $42,05 | $42,25 | $41,60 | 3,95M |
| 2026-07-29 | $41,69 | -1,60 % | $42,19 | $42,41 | $41,23 | 4,51M |
| 2026-07-28 | $42,37 | +0,69 % | $41,99 | $42,59 | $41,55 | 4,41M |
| 2026-07-27 | $42,08 | +0,98 % | $42,12 | $42,51 | $41,86 | 3,95M |
| 2026-07-24 | $41,67 | +1,12 % | $41,55 | $42,13 | $41,17 | 3,22M |
| 2026-07-23 | $41,21 | -1,44 % | $41,31 | $41,46 | $40,93 | 5,25M |
| 2026-07-22 | $41,81 | -0,81 % | $42,11 | $42,51 | $41,66 | 2,57M |
| 2026-07-21 | $42,15 | -0,57 % | $42,55 | $42,60 | $42,15 | 4,18M |
| 2026-07-20 | $42,39 | -2,84 % | $43,50 | $43,69 | $42,27 | 5,57M |
| 2026-07-17 | $43,63 | -1,51 % | $44,00 | $44,00 | $43,27 | 2,34M |
| 2026-07-16 | $44,30 | -0,38 % | $44,18 | $44,59 | $43,79 | 3,19M |
| 2026-07-15 | $44,47 | +1,86 % | $44,03 | $45,08 | $43,92 | 3,34M |
| 2026-07-14 | $43,66 | +0,69 % | $43,71 | $43,85 | $43,13 | 3,20M |
| 2026-07-13 | $43,36 | -0,85 % | $43,74 | $44,30 | $43,21 | 2,47M |
| 2026-07-10 | $43,73 | +1,49 % | $43,36 | $43,93 | $43,29 | 3,13M |
| 2026-07-09 | $43,09 | +0,37 % | $42,97 | $43,55 | $42,64 | 2,80M |
| 2026-07-08 | $42,93 | -1,96 % | $43,43 | $43,46 | $42,49 | 2,89M |
| 2026-07-07 | $43,79 | -0,39 % | $44,00 | $44,12 | $43,51 | 2,57M |
| 2026-07-06 | $43,96 | +1,22 % | $43,64 | $44,31 | $43,63 | 4,21M |
| 2026-07-02 | $43,43 | +1,54 % | $43,48 | $43,60 | $42,92 | 3,71M |
| 2026-07-01 | $42,77 | +0,42 % | $42,61 | $43,30 | $42,49 | 2,13M |
| 2026-06-30 | $42,59 | +1,07 % | $42,10 | $42,92 | $41,93 | 4,03M |
| 2026-06-29 | $42,14 | -1,70 % | $43,31 | $43,45 | $41,90 | 3,33M |
| 2026-06-26 | $42,87 | -0,30 % | $42,87 | $43,22 | $42,51 | 3,03M |
| 2026-06-25 | $43,00 | +0,16 % | $43,40 | $43,69 | $42,63 | 3,35M |
| 2026-06-24 | $42,93 | -2,30 % | $43,94 | $43,94 | $42,63 | 7,49M |
| 2026-06-23 | $43,94 | -0,43 % | $43,75 | $44,20 | $43,48 | 4,16M |
| 2026-06-22 | $44,13 | -0,70 % | $44,16 | $45,00 | $43,87 | 4,19M |
| 2026-06-18 | $44,44 | -0,67 % | $45,09 | $45,32 | $44,24 | 3,71M |
| 2026-06-17 | $44,74 | -2,04 % | $45,51 | $46,39 | $44,72 | 4,42M |
| 2026-06-16 | $45,67 | -0,02 % | $45,90 | $46,15 | $45,47 | 3,49M |
| 2026-06-15 | $45,68 | +1,04 % | $46,26 | $46,50 | $45,67 | 3,99M |
| 2026-06-12 | $45,21 | +0,40 % | $45,48 | $45,70 | $45,06 | 3,34M |
| 2026-06-11 | $45,03 | +0,94 % | $44,71 | $45,08 | $43,84 | 3,94M |
| 2026-06-10 | $44,61 | -1,98 % | $45,10 | $45,71 | $44,58 | 3,98M |
| 2026-06-09 | $45,51 | +2,89 % | $44,65 | $45,65 | $44,43 | 5,34M |
| 2026-06-08 | $44,23 | -0,83 % | $44,73 | $45,04 | $44,06 | 6,17M |
| 2026-06-05 | $44,60 | -1,00 % | $44,73 | $44,80 | $44,09 | 3,50M |
| 2026-06-04 | $45,05 | +2,67 % | $44,16 | $45,15 | $44,02 | 4,52M |
| 2026-06-03 | $43,88 | -3,75 % | $44,30 | $44,41 | $43,57 | 6,42M |
| 2026-06-02 | $45,59 | +0,60 % | $45,11 | $45,96 | $45,03 | 3,11M |
| 2026-06-01 | $45,32 | -0,59 % | $45,28 | $45,74 | $44,80 | 4,77M |
| 2026-05-29 | $45,59 | -1,06 % | $45,97 | $46,52 | $45,53 | 4,71M |
| 2026-05-28 | $46,08 | +0,15 % | $45,92 | $46,59 | $45,34 | 3,41M |
| 2026-05-27 | $46,01 | -0,02 % | $46,10 | $46,56 | $45,65 | 3,42M |
| 2026-05-26 | $46,02 | +1,43 % | $46,00 | $46,70 | $45,53 | 3,07M |
| 2026-05-22 | $45,37 | -0,15 % | $45,69 | $45,89 | $45,11 | 2,51M |