35,620€
-1,58%
Echtzeit-Aktienkurs Brookfield Infrastructure Corp.
Bid:
Ask:
Aktienkurse zur Brookfield Infrastructure Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 35,75 | 36,03 | 35,73 | 35,88 | -0,86% | - |
| 28.05.2026 | 35,71 | 36,33 | 35,45 | 36,19 | 1,15% | - |
| 27.05.2026 | 36,01 | 36,47 | 35,09 | 35,78 | -0,36% | - |
| 26.05.2026 | 35,86 | 36,84 | 35,72 | 35,91 | -0,58% | - |
| 25.05.2026 | 36,48 | 36,59 | 36,10 | 36,12 | -0,99% | - |
| 22.05.2026 | 36,28 | 36,86 | 36,25 | 36,48 | -0,11% | - |
| 21.05.2026 | 35,69 | 36,87 | 35,63 | 36,52 | 2,10% | - |
| 20.05.2026 | 35,20 | 35,87 | 35,09 | 35,77 | 1,02% | - |
| 19.05.2026 | 35,15 | 35,82 | 34,72 | 35,41 | 2,73% | - |
| 18.05.2026 | 34,28 | 34,63 | 33,97 | 34,47 | 0,52% | - |
| 15.05.2026 | 34,55 | 34,75 | 33,76 | 34,29 | -1,92% | 100,00 |
| 14.05.2026 | 34,75 | 36,13 | 34,71 | 34,96 | 0,52% | - |
| 13.05.2026 | 34,66 | 34,95 | 34,03 | 34,78 | 0,99% | - |
| 12.05.2026 | 33,59 | 34,46 | 33,54 | 34,44 | 2,07% | 200,00 |
| 11.05.2026 | 33,23 | 33,89 | 33,18 | 33,74 | 3,15% | 4,00 |
| 08.05.2026 | 33,38 | 33,63 | 32,63 | 32,71 | -2,68% | - |
| 07.05.2026 | 33,78 | 34,69 | 33,10 | 33,61 | 0,84% | - |
| 06.05.2026 | 32,54 | 33,38 | 32,23 | 33,33 | 4,12% | 153,00 |
| 05.05.2026 | 31,80 | 32,58 | 31,74 | 32,01 | 1,59% | - |
| 04.05.2026 | 31,97 | 32,25 | 31,15 | 31,51 | -0,66% | 50,00 |
| 30.04.2026 | 30,39 | 31,80 | 30,34 | 31,72 | 5,80% | 130,00 |
| 29.04.2026 | 34,21 | 34,29 | 29,24 | 29,98 | -12,52% | 386,00 |
| 28.04.2026 | 34,65 | 34,90 | 34,17 | 34,27 | -0,70% | - |
| 27.04.2026 | 34,84 | 35,38 | 34,49 | 34,51 | -0,80% | - |
| 24.04.2026 | 34,56 | 34,87 | 34,30 | 34,79 | 0,84% | - |
| 23.04.2026 | 33,99 | 34,74 | 33,96 | 34,50 | 1,05% | - |
| 22.04.2026 | 34,85 | 35,29 | 34,01 | 34,14 | -1,92% | - |
| 21.04.2026 | 35,39 | 36,42 | 34,74 | 34,81 | -3,09% | 128,00 |
| 20.04.2026 | 35,55 | 35,92 | 35,32 | 35,92 | 1,13% | - |
| 17.04.2026 | 35,44 | 35,84 | 35,19 | 35,52 | 0,31% | - |
| 16.04.2026 | 36,13 | 36,22 | 35,27 | 35,41 | -2,07% | - |
| 15.04.2026 | 36,13 | 36,39 | 36,00 | 36,16 | 0,03% | - |
| 14.04.2026 | 35,87 | 36,23 | 35,69 | 36,15 | 1,46% | - |
| 13.04.2026 | 35,71 | 36,24 | 35,34 | 35,63 | -0,64% | - |
| 10.04.2026 | 35,97 | 36,29 | 35,76 | 35,86 | -0,03% | - |
| 09.04.2026 | 35,75 | 35,98 | 35,27 | 35,87 | 0,50% | - |
| 08.04.2026 | 35,60 | 36,37 | 35,24 | 35,69 | 2,38% | - |
| 07.04.2026 | 35,19 | 35,49 | 34,75 | 34,86 | -0,11% | - |
| 02.04.2026 | 33,90 | 34,90 | 33,70 | 34,90 | 2,05% | - |
| 01.04.2026 | 34,30 | 34,70 | 34,00 | 34,20 | 1,18% | - |
| 31.03.2026 | 33,70 | 34,10 | 33,30 | 33,80 | 2,74% | - |
| 30.03.2026 | 33,10 | 33,50 | 32,90 | 32,90 | 0,00% | - |
| 27.03.2026 | 33,60 | 34,20 | 32,70 | 32,90 | -2,08% | - |
| 26.03.2026 | 33,10 | 33,70 | 32,70 | 33,60 | 1,51% | - |
| 25.03.2026 | 33,00 | 33,80 | 32,90 | 33,10 | 2,48% | 413,00 |
| 24.03.2026 | 33,40 | 34,10 | 32,30 | 32,30 | -3,29% | - |
| 23.03.2026 | 35,80 | 36,80 | 33,30 | 33,40 | -5,38% | - |
| 20.03.2026 | 35,80 | 36,60 | 35,10 | 35,30 | -1,94% | 20,00 |
| 19.03.2026 | 36,10 | 37,10 | 35,50 | 36,00 | -0,55% | - |
| 18.03.2026 | 37,60 | 38,00 | 35,90 | 36,20 | -2,95% | 100,00 |
| 17.03.2026 | 40,10 | 40,60 | 37,10 | 37,30 | -7,21% | - |
| 16.03.2026 | 41,30 | 42,20 | 40,10 | 40,20 | -1,71% | 1,00 |
| 13.03.2026 | 40,90 | 41,40 | 40,50 | 40,90 | 0,25% | - |
| 12.03.2026 | 40,90 | 41,10 | 40,20 | 40,80 | -0,97% | - |
| 11.03.2026 | 40,50 | 41,50 | 40,10 | 41,20 | 2,49% | - |
| 10.03.2026 | 40,00 | 40,60 | 39,40 | 40,20 | 2,03% | - |
| 09.03.2026 | 40,10 | 40,80 | 39,10 | 39,40 | -1,25% | - |
| 06.03.2026 | 40,60 | 40,90 | 39,40 | 39,90 | -1,48% | 50,00 |
| 05.03.2026 | 41,90 | 42,20 | 40,40 | 40,50 | -3,11% | - |
| 04.03.2026 | 42,00 | 42,50 | 41,70 | 41,80 | -0,71% | - |
| 03.03.2026 | 42,40 | 42,50 | 41,10 | 42,10 | 0,24% | - |
| 02.03.2026 | 42,20 | 42,30 | 42,00 | 42,00 | -0,71% | - |
| 27.02.2026 | 42,00 | 42,60 | 41,50 | 42,30 | 0,00% | - |
| 26.02.2026 | 41,70 | 42,40 | 41,50 | 42,30 | 2,42% | - |
| 25.02.2026 | 41,60 | 41,90 | 41,30 | 41,30 | 0,73% | - |
| 24.02.2026 | 41,10 | 41,40 | 40,80 | 41,00 | -0,49% | - |
| 23.02.2026 | 40,40 | 41,40 | 40,30 | 41,20 | 1,73% | - |
| 20.02.2026 | 40,10 | 40,80 | 39,80 | 40,50 | 1,50% | - |
| 19.02.2026 | 41,10 | 41,20 | 39,90 | 39,90 | -3,16% | - |
| 18.02.2026 | 41,60 | 42,30 | 40,90 | 41,20 | -2,14% | - |
| 17.02.2026 | 41,80 | 42,30 | 41,40 | 42,10 | 0,72% | - |
| 16.02.2026 | 41,80 | 41,90 | 41,80 | 41,80 | -0,48% | 45,00 |
| 13.02.2026 | 42,10 | 42,50 | 41,90 | 42,00 | -1,18% | - |
| 12.02.2026 | 43,00 | 43,50 | 42,20 | 42,50 | -1,39% | - |
| 11.02.2026 | 42,50 | 43,50 | 42,50 | 43,10 | 1,17% | - |
| 10.02.2026 | 41,90 | 42,80 | 41,90 | 42,60 | 1,43% | - |
| 09.02.2026 | 42,30 | 42,40 | 41,70 | 42,00 | -0,71% | - |
| 06.02.2026 | 41,60 | 42,70 | 41,60 | 42,30 | 1,68% | - |
| 05.02.2026 | 41,70 | 41,70 | 41,50 | 41,60 | -0,48% | - |
| 04.02.2026 | 41,20 | 42,20 | 41,20 | 41,80 | 2,20% | - |
| 03.02.2026 | 41,30 | 41,70 | 40,90 | 40,90 | -0,97% | - |
| 02.02.2026 | 40,10 | 41,50 | 40,10 | 41,30 | 1,23% | - |
| 30.01.2026 | 40,70 | 40,90 | 40,60 | 40,80 | 0,00% | - |
| 29.01.2026 | 38,80 | 41,00 | 38,30 | 40,80 | 5,15% | - |
| 28.01.2026 | 38,50 | 39,00 | 38,30 | 38,80 | 1,31% | - |
| 27.01.2026 | 38,10 | 38,70 | 37,80 | 38,30 | 1,06% | - |
| 26.01.2026 | 38,30 | 38,80 | 37,70 | 37,90 | -1,04% | - |
| 23.01.2026 | 38,50 | 38,70 | 38,30 | 38,30 | -0,52% | - |
| 22.01.2026 | 38,70 | 39,40 | 38,50 | 38,50 | -0,52% | - |
| 21.01.2026 | 37,90 | 38,90 | 37,90 | 38,70 | 2,11% | 1,00 |
| 20.01.2026 | 39,00 | 39,00 | 37,80 | 37,90 | -3,07% | - |
| 19.01.2026 | 39,10 | 39,40 | 39,00 | 39,10 | -1,26% | - |
| 16.01.2026 | 38,50 | 39,60 | 37,90 | 39,60 | 2,86% | - |
| 15.01.2026 | 38,10 | 38,90 | 38,10 | 38,50 | 0,79% | - |
| 14.01.2026 | 38,00 | 38,40 | 37,90 | 38,20 | 0,53% | - |
| 13.01.2026 | 37,80 | 38,30 | 37,70 | 38,00 | 0,53% | - |
| 12.01.2026 | 37,10 | 37,90 | 36,80 | 37,80 | 1,61% | 181,00 |
| 09.01.2026 | 38,00 | 38,30 | 37,10 | 37,20 | -1,85% | 10,00 |
| 08.01.2026 | 37,70 | 38,20 | 37,50 | 37,90 | -0,52% | - |
| 07.01.2026 | 38,10 | 38,40 | 37,90 | 38,10 | 0,00% | - |