35,620€
-1,44%
Echtzeit-Aktienkurs Brookfield Infrastructure Corp.
Bid:
Ask:
Aktienkurse zur Brookfield Infrastructure Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 35,77 | 36,15 | 35,25 | 35,62 | -1,58% | - |
| 28.05.2026 | 35,67 | 36,34 | 35,45 | 36,19 | 1,46% | 3.600,00 |
| 27.05.2026 | 36,02 | 36,59 | 35,05 | 35,67 | -1,30% | - |
| 26.05.2026 | 35,82 | 36,84 | 35,61 | 36,14 | -0,30% | - |
| 25.05.2026 | 36,47 | 36,72 | 35,92 | 36,25 | -0,14% | - |
| 22.05.2026 | 36,27 | 37,01 | 36,22 | 36,30 | 0,03% | - |
| 21.05.2026 | 35,69 | 36,87 | 35,65 | 36,29 | 1,60% | 2.520,00 |
| 20.05.2026 | 35,20 | 35,86 | 35,12 | 35,72 | 0,85% | 940,00 |
| 19.05.2026 | 35,07 | 36,00 | 34,72 | 35,42 | 1,03% | - |
| 18.05.2026 | 34,30 | 35,06 | 33,97 | 35,06 | 2,51% | 11.920,00 |
| 15.05.2026 | 34,55 | 34,94 | 33,76 | 34,20 | -0,87% | 3.500,00 |
| 14.05.2026 | 34,77 | 36,20 | 34,48 | 34,50 | -0,69% | - |
| 13.05.2026 | 34,59 | 35,06 | 34,04 | 34,74 | 0,43% | - |
| 12.05.2026 | 33,58 | 34,64 | 33,53 | 34,59 | 3,07% | 10.000,00 |
| 11.05.2026 | 33,22 | 33,99 | 33,18 | 33,56 | 1,39% | 9.200,00 |
| 08.05.2026 | 33,38 | 33,68 | 32,63 | 33,10 | -0,78% | - |
| 07.05.2026 | 33,78 | 34,67 | 33,10 | 33,36 | -1,13% | - |
| 06.05.2026 | 32,46 | 33,74 | 32,23 | 33,74 | 3,82% | - |
| 05.05.2026 | 31,81 | 32,59 | 31,75 | 32,50 | 2,59% | - |
| 04.05.2026 | 32,03 | 32,25 | 31,14 | 31,68 | 0,44% | - |
| 30.04.2026 | 30,28 | 31,80 | 30,25 | 31,54 | 4,23% | 29.300,00 |
| 29.04.2026 | 34,21 | 34,29 | 29,25 | 30,26 | -10,95% | - |
| 28.04.2026 | 34,64 | 35,01 | 33,98 | 33,98 | -1,62% | - |
| 27.04.2026 | 34,78 | 35,38 | 34,47 | 34,54 | -0,86% | - |
| 24.04.2026 | 34,56 | 34,88 | 34,31 | 34,84 | 0,75% | - |
| 23.04.2026 | 33,99 | 34,76 | 33,93 | 34,58 | 1,38% | - |
| 22.04.2026 | 34,85 | 35,32 | 34,01 | 34,11 | -1,90% | - |
| 21.04.2026 | 35,40 | 36,42 | 34,74 | 34,77 | -1,61% | 2.694,00 |
| 20.04.2026 | 35,45 | 36,02 | 35,34 | 35,34 | -0,56% | - |
| 17.04.2026 | 35,44 | 35,88 | 35,19 | 35,54 | 0,68% | - |
| 16.04.2026 | 36,03 | 36,32 | 35,14 | 35,30 | -2,19% | - |
| 15.04.2026 | 36,13 | 36,36 | 36,00 | 36,09 | -0,08% | - |
| 14.04.2026 | 35,87 | 36,31 | 35,70 | 36,12 | 0,81% | - |
| 13.04.2026 | 35,73 | 36,35 | 35,34 | 35,83 | -0,17% | - |
| 10.04.2026 | 35,95 | 36,42 | 35,72 | 35,89 | -0,19% | - |
| 09.04.2026 | 35,75 | 36,15 | 35,29 | 35,96 | 0,62% | - |
| 08.04.2026 | 35,62 | 36,60 | 35,23 | 35,74 | 1,91% | 6.370,00 |
| 07.04.2026 | 35,50 | 35,70 | 34,74 | 35,07 | 0,49% | 5.330,00 |
| 02.04.2026 | 33,90 | 34,90 | 33,80 | 34,90 | 2,35% | - |
| 01.04.2026 | 34,20 | 34,80 | 33,90 | 34,10 | 0,00% | - |
| 31.03.2026 | 33,80 | 34,30 | 33,30 | 34,10 | 2,10% | - |
| 30.03.2026 | 32,90 | 33,90 | 32,90 | 33,40 | 1,52% | 2.700,00 |
| 27.03.2026 | 33,60 | 34,30 | 32,70 | 32,90 | -1,79% | 1.700,00 |
| 26.03.2026 | 33,00 | 33,70 | 32,70 | 33,50 | 0,90% | 396,00 |
| 25.03.2026 | 33,00 | 33,80 | 32,90 | 33,20 | 0,61% | 16.596,00 |
| 24.03.2026 | 33,40 | 34,20 | 32,30 | 33,00 | -1,49% | 6.969,00 |
| 23.03.2026 | 35,90 | 36,70 | 33,30 | 33,50 | -5,63% | - |
| 20.03.2026 | 35,70 | 36,60 | 35,10 | 35,50 | -1,39% | - |
| 19.03.2026 | 36,10 | 37,10 | 35,50 | 36,00 | -0,28% | - |
| 18.03.2026 | 37,50 | 38,10 | 35,70 | 36,10 | -3,73% | - |
| 17.03.2026 | 40,10 | 40,60 | 37,10 | 37,50 | -6,95% | - |
| 16.03.2026 | 41,30 | 42,10 | 40,10 | 40,30 | -2,18% | - |
| 13.03.2026 | 40,70 | 41,40 | 40,50 | 41,20 | 0,73% | - |
| 12.03.2026 | 40,90 | 41,20 | 40,30 | 40,90 | -0,97% | - |
| 11.03.2026 | 40,50 | 41,50 | 40,20 | 41,30 | 2,23% | - |
| 10.03.2026 | 40,00 | 40,60 | 39,50 | 40,40 | 1,00% | - |
| 09.03.2026 | 39,90 | 40,90 | 39,10 | 40,00 | -0,25% | 24.255,00 |
| 06.03.2026 | 40,60 | 41,00 | 39,50 | 40,10 | -0,99% | - |
| 05.03.2026 | 41,90 | 42,20 | 40,50 | 40,50 | -3,34% | - |
| 04.03.2026 | 41,90 | 42,50 | 41,50 | 41,90 | -0,48% | 3.381,00 |
| 03.03.2026 | 42,20 | 42,40 | 41,10 | 42,10 | -0,94% | - |
| 02.03.2026 | 41,90 | 42,90 | 41,50 | 42,50 | 0,47% | - |
| 27.02.2026 | 41,80 | 42,50 | 41,50 | 42,30 | -0,47% | - |
| 26.02.2026 | 41,70 | 42,50 | 41,70 | 42,50 | 1,92% | - |
| 25.02.2026 | 41,50 | 41,90 | 41,30 | 41,70 | 0,00% | - |
| 24.02.2026 | 41,10 | 41,70 | 40,80 | 41,70 | 1,96% | - |
| 23.02.2026 | 40,30 | 41,30 | 40,30 | 40,90 | 0,99% | - |
| 20.02.2026 | 40,10 | 40,70 | 39,90 | 40,50 | 1,50% | - |
| 19.02.2026 | 41,10 | 41,10 | 39,90 | 39,90 | -2,92% | - |
| 18.02.2026 | 41,70 | 42,00 | 40,90 | 41,10 | -0,96% | - |
| 17.02.2026 | 41,80 | 42,30 | 41,50 | 41,50 | -0,95% | - |
| 16.02.2026 | 41,90 | 42,00 | 41,80 | 41,90 | 0,48% | - |
| 13.02.2026 | 42,10 | 42,50 | 41,50 | 41,70 | -1,18% | - |
| 12.02.2026 | 43,10 | 43,50 | 42,10 | 42,20 | -1,63% | - |
| 11.02.2026 | 42,50 | 43,50 | 42,50 | 42,90 | 0,94% | - |
| 10.02.2026 | 41,90 | 42,70 | 41,90 | 42,50 | 1,43% | - |
| 09.02.2026 | 42,30 | 42,40 | 41,70 | 41,90 | -0,95% | - |
| 06.02.2026 | 41,70 | 42,70 | 41,60 | 42,30 | 0,95% | - |
| 05.02.2026 | 41,70 | 42,10 | 41,30 | 41,90 | 0,48% | - |
| 04.02.2026 | 41,30 | 42,10 | 41,30 | 41,70 | 1,71% | - |
| 03.02.2026 | 41,30 | 41,70 | 40,90 | 41,00 | -0,49% | - |
| 02.02.2026 | 40,30 | 41,50 | 40,30 | 41,20 | 2,23% | - |
| 30.01.2026 | 40,70 | 41,10 | 40,30 | 40,30 | -0,74% | - |
| 29.01.2026 | 38,70 | 41,00 | 38,30 | 40,60 | 4,37% | - |
| 28.01.2026 | 38,50 | 38,90 | 38,30 | 38,90 | 1,57% | - |
| 27.01.2026 | 38,10 | 38,70 | 37,80 | 38,30 | 0,52% | - |
| 26.01.2026 | 38,30 | 38,80 | 37,70 | 38,10 | -1,04% | - |
| 23.01.2026 | 38,50 | 38,70 | 38,20 | 38,50 | 0,00% | - |
| 22.01.2026 | 38,70 | 39,30 | 38,50 | 38,50 | -0,26% | - |
| 21.01.2026 | 37,90 | 38,90 | 37,80 | 38,60 | 1,85% | 1.225,00 |
| 20.01.2026 | 39,00 | 39,00 | 37,70 | 37,90 | -2,82% | - |
| 19.01.2026 | 38,90 | 39,30 | 38,90 | 39,00 | -0,76% | - |
| 16.01.2026 | 38,50 | 39,70 | 37,90 | 39,30 | 2,08% | - |
| 15.01.2026 | 38,10 | 38,90 | 38,10 | 38,50 | 1,05% | - |
| 14.01.2026 | 38,00 | 38,30 | 37,80 | 38,10 | 0,53% | - |
| 13.01.2026 | 37,70 | 38,30 | 37,70 | 37,90 | 0,53% | - |
| 12.01.2026 | 36,90 | 37,90 | 36,70 | 37,70 | 1,62% | 720,00 |
| 09.01.2026 | 38,00 | 38,30 | 37,10 | 37,10 | -1,59% | 950,00 |
| 08.01.2026 | 37,60 | 38,10 | 37,50 | 37,70 | 0,00% | - |
| 07.01.2026 | 38,10 | 38,40 | 37,30 | 37,70 | -0,79% | - |