41,220$
0,91%
Echtzeit-Aktienkurs Brookfield Infrastructure Corp
Bid:
Ask:
Aktienkurse zur Brookfield Infrastructure Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.11.2024 | 41,01 | 41,32 | 40,85 | 41,22 | 0,91% | 40.279,00 |
| 04.11.2024 | 41,12 | 41,44 | 40,63 | 40,85 | -0,58% | 64.500,00 |
| 01.11.2024 | 41,16 | 41,44 | 40,81 | 41,09 | 0,02% | 171.535,00 |
| 31.10.2024 | 42,52 | 42,73 | 41,07 | 41,08 | -3,82% | 158.698,00 |
| 30.10.2024 | 43,16 | 43,65 | 42,71 | 42,71 | -1,64% | 127.368,00 |
| 29.10.2024 | 43,63 | 43,66 | 43,04 | 43,42 | -1,03% | 105.422,00 |
| 28.10.2024 | 43,54 | 44,12 | 43,54 | 43,87 | 1,46% | 47.442,00 |
| 25.10.2024 | 43,79 | 43,92 | 43,14 | 43,24 | -0,72% | 119.412,00 |
| 24.10.2024 | 43,99 | 43,99 | 43,10 | 43,56 | 0,08% | 67.308,00 |
| 23.10.2024 | 43,79 | 43,89 | 43,13 | 43,52 | -0,80% | 97.307,00 |
| 22.10.2024 | 43,30 | 43,89 | 42,92 | 43,87 | 1,39% | 104.482,00 |
| 21.10.2024 | 43,77 | 43,77 | 43,18 | 43,27 | -0,85% | 51.675,00 |
| 18.10.2024 | 44,00 | 44,06 | 43,29 | 43,64 | -0,22% | 141.848,00 |
| 17.10.2024 | 43,00 | 43,75 | 42,85 | 43,74 | 1,69% | 184.635,00 |
| 16.10.2024 | 42,14 | 43,18 | 42,08 | 43,01 | 2,65% | 192.038,00 |
| 15.10.2024 | 41,83 | 42,27 | 41,78 | 41,90 | -0,52% | 102.982,00 |
| 14.10.2024 | 41,50 | 42,33 | 41,27 | 42,12 | 2,01% | 68.294,00 |
| 11.10.2024 | 41,12 | 41,44 | 41,06 | 41,29 | 0,54% | 126.552,00 |
| 10.10.2024 | 41,14 | 41,39 | 40,78 | 41,07 | -1,23% | 186.542,00 |
| 09.10.2024 | 41,07 | 41,99 | 41,05 | 41,58 | 0,27% | 110.450,00 |
| 08.10.2024 | 42,13 | 42,13 | 41,10 | 41,47 | -0,36% | 120.591,00 |
| 07.10.2024 | 41,92 | 41,92 | 40,95 | 41,62 | -0,93% | 74.640,00 |
| 04.10.2024 | 41,76 | 42,06 | 41,54 | 42,01 | 1,25% | 141.486,00 |
| 03.10.2024 | 41,58 | 41,72 | 41,19 | 41,49 | -0,98% | 210.748,00 |
| 02.10.2024 | 42,57 | 42,90 | 41,78 | 41,90 | -1,94% | 302.638,00 |
| 01.10.2024 | 43,28 | 43,33 | 42,24 | 42,73 | -1,61% | 157.555,00 |
| 30.09.2024 | 43,42 | 43,50 | 42,96 | 43,43 | 0,05% | 81.474,00 |
| 27.09.2024 | 43,38 | 43,73 | 43,18 | 43,41 | 0,95% | 200.452,00 |
| 26.09.2024 | 42,93 | 43,90 | 42,93 | 43,00 | 1,15% | 194.539,00 |
| 25.09.2024 | 42,78 | 42,78 | 42,34 | 42,51 | -0,65% | 140.981,00 |
| 24.09.2024 | 42,34 | 42,86 | 42,32 | 42,79 | 1,11% | 126.426,00 |
| 23.09.2024 | 42,41 | 42,64 | 42,08 | 42,32 | -0,28% | 40.985,00 |
| 20.09.2024 | 42,09 | 42,72 | 41,96 | 42,44 | 0,26% | 244.262,00 |
| 19.09.2024 | 42,50 | 42,50 | 41,52 | 42,33 | 2,17% | 146.132,00 |
| 18.09.2024 | 41,74 | 41,94 | 41,16 | 41,43 | -0,29% | 188.427,00 |
| 17.09.2024 | 42,32 | 42,35 | 41,42 | 41,55 | -1,33% | 157.549,00 |
| 16.09.2024 | 42,25 | 42,25 | 41,64 | 42,11 | 0,98% | 75.684,00 |
| 13.09.2024 | 41,78 | 42,33 | 41,44 | 41,70 | 0,99% | 163.019,00 |
| 12.09.2024 | 40,72 | 41,55 | 40,58 | 41,29 | 2,35% | 187.554,00 |
| 11.09.2024 | 40,03 | 40,61 | 39,55 | 40,34 | 0,10% | 124.402,00 |
| 10.09.2024 | 39,66 | 40,32 | 39,60 | 40,30 | 1,64% | 136.245,00 |
| 09.09.2024 | 40,02 | 40,14 | 39,63 | 39,65 | 0,10% | 51.216,00 |
| 06.09.2024 | 40,81 | 40,96 | 39,31 | 39,61 | -2,58% | 218.121,00 |
| 05.09.2024 | 40,52 | 41,16 | 40,34 | 40,66 | 0,87% | 235.993,00 |
| 04.09.2024 | 38,95 | 40,48 | 38,95 | 40,31 | 3,31% | 185.567,00 |
| 03.09.2024 | 40,48 | 40,53 | 38,73 | 39,02 | -4,15% | 207.101,00 |
| 30.08.2024 | 40,55 | 40,78 | 39,87 | 40,71 | 0,07% | 81.345,00 |
| 29.08.2024 | 40,47 | 40,88 | 40,31 | 40,68 | 0,79% | 86.870,00 |
| 28.08.2024 | 40,87 | 40,96 | 39,93 | 40,36 | -1,25% | 68.632,00 |
| 27.08.2024 | 40,81 | 41,19 | 40,52 | 40,87 | -0,02% | 91.733,00 |
| 26.08.2024 | 41,05 | 41,56 | 40,86 | 40,88 | -0,44% | 66.357,00 |
| 23.08.2024 | 39,88 | 41,31 | 39,76 | 41,06 | 4,19% | 296.056,00 |
| 22.08.2024 | 39,20 | 39,69 | 39,06 | 39,41 | 0,61% | 131.386,00 |
| 21.08.2024 | 39,47 | 39,67 | 39,09 | 39,17 | 0,46% | 115.961,00 |
| 20.08.2024 | 39,07 | 39,29 | 38,70 | 38,99 | -0,64% | 153.125,00 |
| 19.08.2024 | 38,64 | 39,34 | 38,56 | 39,24 | 1,90% | 71.659,00 |
| 16.08.2024 | 37,80 | 38,58 | 37,80 | 38,51 | 0,97% | 110.440,00 |
| 15.08.2024 | 38,03 | 38,83 | 38,02 | 38,14 | 1,49% | 130.239,00 |
| 14.08.2024 | 37,10 | 37,72 | 36,94 | 37,58 | 0,86% | 100.974,00 |
| 13.08.2024 | 36,87 | 37,52 | 36,80 | 37,26 | 1,55% | 99.457,00 |
| 12.08.2024 | 37,07 | 37,50 | 36,57 | 36,69 | -1,58% | 35.800,00 |
| 09.08.2024 | 36,38 | 37,33 | 35,91 | 37,28 | 1,64% | 129.486,00 |
| 08.08.2024 | 36,52 | 37,30 | 36,41 | 36,68 | 0,82% | 215.627,00 |
| 07.08.2024 | 37,28 | 37,67 | 36,09 | 36,38 | -1,60% | 202.048,00 |
| 06.08.2024 | 36,84 | 37,52 | 36,50 | 36,97 | 0,57% | 185.009,00 |
| 05.08.2024 | 37,11 | 37,52 | 35,72 | 36,76 | -2,88% | 64.844,00 |
| 02.08.2024 | 37,67 | 38,27 | 37,52 | 37,85 | -1,87% | 222.659,00 |
| 01.08.2024 | 39,80 | 40,28 | 37,91 | 38,57 | -0,90% | 242.032,00 |
| 31.07.2024 | 38,55 | 39,84 | 38,47 | 38,92 | 1,06% | 172.489,00 |
| 30.07.2024 | 38,01 | 38,70 | 37,85 | 38,51 | 0,92% | 120.483,00 |
| 29.07.2024 | 38,75 | 38,77 | 37,88 | 38,16 | -1,50% | 61.757,00 |
| 26.07.2024 | 38,88 | 39,16 | 38,56 | 38,74 | 1,02% | 114.244,00 |
| 25.07.2024 | 37,78 | 38,80 | 37,72 | 38,35 | 1,24% | 163.033,00 |
| 24.07.2024 | 38,35 | 38,91 | 37,70 | 37,88 | -1,74% | 159.568,00 |
| 23.07.2024 | 38,20 | 39,23 | 38,17 | 38,55 | 0,44% | 96.208,00 |
| 22.07.2024 | 38,19 | 38,70 | 37,91 | 38,38 | 0,79% | 66.502,00 |
| 19.07.2024 | 38,17 | 38,58 | 37,61 | 38,08 | -0,99% | 68.387,00 |
| 18.07.2024 | 39,00 | 39,45 | 38,36 | 38,46 | -1,84% | 114.411,00 |
| 17.07.2024 | 38,34 | 39,22 | 38,29 | 39,18 | 2,19% | 193.121,00 |
| 16.07.2024 | 37,42 | 38,49 | 37,34 | 38,34 | 2,90% | 183.180,00 |
| 15.07.2024 | 36,04 | 37,28 | 35,93 | 37,26 | 2,96% | 73.243,00 |
| 12.07.2024 | 36,16 | 36,54 | 36,07 | 36,19 | 0,98% | 135.403,00 |
| 11.07.2024 | 35,23 | 36,25 | 35,23 | 35,84 | 2,40% | 222.137,00 |
| 10.07.2024 | 34,13 | 35,37 | 34,06 | 35,00 | 3,34% | 136.257,00 |
| 09.07.2024 | 34,10 | 34,19 | 33,79 | 33,87 | -1,28% | 93.780,00 |
| 08.07.2024 | 34,10 | 34,42 | 34,00 | 34,31 | 1,33% | 68.821,00 |
| 05.07.2024 | 34,08 | 34,45 | 33,85 | 33,86 | -0,85% | 96.519,00 |
| 03.07.2024 | 34,09 | 34,78 | 33,91 | 34,15 | 1,13% | 150.533,00 |
| 02.07.2024 | 33,09 | 33,99 | 33,06 | 33,77 | 2,21% | 125.658,00 |
| 01.07.2024 | 33,86 | 33,90 | 32,83 | 33,04 | -1,87% | 34.502,00 |
| 28.06.2024 | 33,98 | 33,98 | 33,40 | 33,67 | -0,50% | 92.308,00 |
| 27.06.2024 | 33,38 | 33,97 | 33,14 | 33,84 | 1,29% | 120.779,00 |
| 26.06.2024 | 33,12 | 33,70 | 32,83 | 33,41 | -0,18% | 131.875,00 |
| 25.06.2024 | 33,45 | 33,61 | 33,10 | 33,47 | -0,09% | 130.121,00 |
| 24.06.2024 | 33,98 | 34,50 | 33,49 | 33,50 | -0,71% | 95.522,00 |
| 21.06.2024 | 34,22 | 34,40 | 33,69 | 33,74 | -1,00% | 125.643,00 |
| 20.06.2024 | 33,34 | 34,18 | 33,34 | 34,08 | 2,25% | 164.023,00 |
| 18.06.2024 | 33,49 | 33,81 | 33,10 | 33,33 | -0,63% | 100.066,00 |
| 17.06.2024 | 33,48 | 33,65 | 32,85 | 33,54 | -0,47% | 64.167,00 |
| 14.06.2024 | 33,58 | 33,77 | 33,17 | 33,70 | -0,88% | 105.484,00 |