Deutsche Märkte geschlossen

Brookfield Asset Management Inc. (BAM)

NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
56,44+0,28 (+0,49%)
Ab 01:32PM EST. Markt geöffnet.
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USD
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
01. Dez. 202156,9057,2656,2156,4456,44858.039
30. Nov. 202157,5857,7355,8856,1756,172.178.600
29. Nov. 202158,0658,7957,6057,9257,921.443.300
29. Nov. 20210.13 Dividende
26. Nov. 202157,4957,8256,8057,5557,42934.500
24. Nov. 202158,1159,1858,0159,1258,99895.300
23. Nov. 202158,7458,9857,6758,4758,341.349.400
22. Nov. 202159,8160,3458,7758,8558,72991.800
19. Nov. 202159,0159,6158,4559,6059,471.242.300
18. Nov. 202159,3959,9558,9359,3759,24796.100
17. Nov. 202159,4459,8358,9259,3659,231.559.900
16. Nov. 202159,2459,7859,2459,4759,341.200.400
15. Nov. 202160,5561,2159,1259,2259,091.499.400
12. Nov. 202159,0161,4959,0160,3660,222.274.100
11. Nov. 202161,1861,1858,7658,9458,811.552.500
10. Nov. 202160,9760,9760,2760,4060,261.254.200
09. Nov. 202161,4861,9560,9161,4361,291.096.200
08. Nov. 202161,9762,2061,3261,4961,35850.800
05. Nov. 202161,0661,9361,0461,5861,441.217.100
04. Nov. 202160,4260,9560,0660,5660,42850.300
03. Nov. 202160,4460,7859,7660,7060,561.233.800
02. Nov. 202160,3061,3060,0260,3960,251.571.900
01. Nov. 202160,6260,9060,0860,2960,151.516.800
29. Okt. 202161,4261,9560,3260,3960,252.265.600
28. Okt. 202160,8461,9460,8461,8561,711.507.600
27. Okt. 202161,0061,5060,6560,6860,542.167.000
26. Okt. 202161,9161,9761,1061,2661,121.258.100
25. Okt. 202160,9561,6160,5661,5061,361.242.300
22. Okt. 202160,6061,0860,2261,0160,871.064.800
21. Okt. 202159,6960,4559,4860,3860,241.265.300
20. Okt. 202158,7559,8658,5359,6959,561.494.900
19. Okt. 202158,9759,0058,4158,6658,531.251.400
18. Okt. 202158,4558,6158,1258,5658,43653.900
15. Okt. 202158,6858,8758,4458,7358,601.188.100
14. Okt. 202157,0258,1457,0258,0957,961.357.800
13. Okt. 202156,6756,8756,0556,7756,64883.500
12. Okt. 202156,2256,6556,0656,4056,271.112.700
11. Okt. 202156,2456,5856,0656,2256,09930.400
08. Okt. 202155,8156,4155,4356,3056,171.287.600
07. Okt. 202154,9356,3554,9355,8055,671.468.000
06. Okt. 202153,5254,5353,3954,3454,221.325.200
05. Okt. 202154,0054,6353,7454,2454,121.044.500
04. Okt. 202154,4854,5753,2453,7953,671.544.000
01. Okt. 202153,8554,8853,2754,6254,501.870.500
30. Sept. 202153,5854,2953,2753,5153,392.956.800
29. Sept. 202154,1354,2253,1653,3453,222.307.300
28. Sept. 202155,0055,0053,8353,9453,823.228.300
27. Sept. 202155,9856,1055,3055,5755,441.854.600
24. Sept. 202155,7756,1355,2755,9955,861.240.200
23. Sept. 202156,0056,6155,9456,1956,062.916.900
22. Sept. 202154,9555,9354,6155,6155,482.443.700
21. Sept. 202152,9554,9052,8454,4554,333.302.500
20. Sept. 202152,9853,0451,7052,3552,232.125.900
17. Sept. 202154,8655,1653,7353,9653,842.700.300
16. Sept. 202155,4155,8154,7455,1755,051.012.900
15. Sept. 202155,2855,7354,8355,5455,411.366.600
14. Sept. 202155,9156,0155,1555,2055,081.164.100
13. Sept. 202155,4955,9055,3455,7955,661.690.900
10. Sept. 202156,3556,3955,0955,0954,971.224.600
09. Sept. 202155,9256,7155,6355,9155,781.943.500
08. Sept. 202156,1156,3455,6855,9155,781.165.200
07. Sept. 202156,5256,8656,3056,3656,231.253.900
03. Sept. 202157,0657,0656,4156,8756,741.094.700
02. Sept. 202156,7257,0656,6556,9456,811.161.700
01. Sept. 202156,0356,8655,5456,5256,391.602.800
31. Aug. 202156,2656,6255,5455,5555,422.629.400
30. Aug. 202157,2057,2556,3456,3756,243.003.100
30. Aug. 20210.13 Dividende
27. Aug. 202156,3857,1456,3656,9656,701.525.800
26. Aug. 202156,4556,6956,2556,3356,071.168.800
25. Aug. 202155,8656,5555,6956,3956,131.544.400
24. Aug. 202156,0156,2755,4055,7455,491.799.800
23. Aug. 202156,0156,5555,9556,0055,752.023.200
20. Aug. 202154,5855,7154,2755,6855,431.923.600
19. Aug. 202155,0055,0454,4454,6054,351.595.400
18. Aug. 202155,5456,3455,3055,7455,492.457.800
17. Aug. 202156,3056,3254,8055,2555,005.246.400
16. Aug. 202156,5056,9556,3756,6756,412.776.600
13. Aug. 202156,8657,1756,3556,6856,422.114.200
12. Aug. 202157,3257,5154,5956,5556,294.507.300
11. Aug. 202157,3157,7056,9857,3857,122.937.800
10. Aug. 202157,1457,8357,1457,2857,022.006.500
09. Aug. 202157,0057,1156,3757,0556,793.439.900
06. Aug. 202156,0056,9855,9056,7156,453.774.900
05. Aug. 202155,2855,8755,2155,8355,581.690.800
04. Aug. 202154,2655,8954,1955,1354,883.728.800
03. Aug. 202153,8454,5353,6754,4454,192.997.700
02. Aug. 202154,4454,7753,8754,1053,852.711.000
30. Juli 202154,2254,9053,8353,9953,753.688.200
29. Juli 202153,9354,8053,4354,6054,356.663.900
28. Juli 202152,2053,7151,8953,5753,333.332.100
27. Juli 202150,4052,3950,3252,1551,913.445.700
26. Juli 202151,0051,1650,5650,6950,465.046.600
23. Juli 202151,9252,3050,9751,2050,978.058.800
22. Juli 202150,9751,7050,7151,4351,204.542.900
21. Juli 202149,6951,1549,6150,9750,742.226.500
20. Juli 202147,8949,2747,6549,1848,963.524.400
19. Juli 202148,7148,8047,3347,8847,666.353.700
16. Juli 202150,5850,6349,5049,5749,353.131.700
15. Juli 202150,3850,6150,1050,4350,202.612.300
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...