Echtzeit-Aktienkurs Brookfield Infrastructure Partners LP
Bid:
Ask:
Aktienkurse zur Brookfield Infrastructure Partners LP Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.11.2024 | 33,94 | 34,45 | 33,57 | 33,90 | -0,62% | 397.948,00 |
| 01.11.2024 | 34,20 | 34,77 | 33,95 | 34,11 | -0,38% | 341.004,00 |
| 31.10.2024 | 34,90 | 35,07 | 34,12 | 34,24 | -2,12% | 300.943,00 |
| 30.10.2024 | 34,48 | 35,12 | 34,48 | 34,98 | 0,81% | 372.474,00 |
| 29.10.2024 | 35,10 | 35,39 | 34,50 | 34,70 | -2,14% | 311.463,00 |
| 28.10.2024 | 35,86 | 36,30 | 35,41 | 35,46 | -0,67% | 293.804,00 |
| 25.10.2024 | 35,57 | 36,06 | 35,24 | 35,70 | 0,99% | 428.781,00 |
| 24.10.2024 | 35,13 | 35,45 | 35,00 | 35,35 | 0,65% | 254.655,00 |
| 23.10.2024 | 35,52 | 35,67 | 34,77 | 35,12 | -1,60% | 268.152,00 |
| 22.10.2024 | 36,00 | 36,12 | 35,47 | 35,69 | -1,25% | 519.053,00 |
| 21.10.2024 | 36,25 | 36,37 | 36,06 | 36,14 | -0,39% | 229.999,00 |
| 18.10.2024 | 36,50 | 36,50 | 35,98 | 36,28 | -0,38% | 304.651,00 |
| 17.10.2024 | 35,58 | 36,49 | 35,51 | 36,42 | 1,82% | 356.078,00 |
| 16.10.2024 | 34,18 | 35,89 | 34,18 | 35,77 | 4,74% | 384.433,00 |
| 15.10.2024 | 34,09 | 34,37 | 33,85 | 34,15 | 0,15% | 340.761,00 |
| 14.10.2024 | 34,06 | 34,35 | 33,96 | 34,10 | 0,18% | 115.273,00 |
| 11.10.2024 | 33,46 | 34,20 | 33,46 | 34,04 | 1,61% | 167.236,00 |
| 10.10.2024 | 33,70 | 33,80 | 33,17 | 33,50 | -1,21% | 187.540,00 |
| 09.10.2024 | 33,77 | 34,11 | 33,58 | 33,91 | 0,38% | 132.994,00 |
| 08.10.2024 | 34,10 | 34,31 | 33,33 | 33,78 | -0,88% | 171.885,00 |
| 07.10.2024 | 34,77 | 34,77 | 33,60 | 34,08 | -1,70% | 204.735,00 |
| 04.10.2024 | 34,15 | 34,94 | 34,15 | 34,67 | 1,70% | 373.644,00 |
| 03.10.2024 | 33,77 | 34,12 | 33,62 | 34,09 | -0,55% | 298.386,00 |
| 02.10.2024 | 34,50 | 34,70 | 33,84 | 34,28 | -0,61% | 344.929,00 |
| 01.10.2024 | 35,42 | 35,42 | 34,39 | 34,49 | -1,57% | 377.655,00 |
| 30.09.2024 | 34,90 | 35,48 | 34,90 | 35,04 | -0,43% | 329.411,00 |
| 27.09.2024 | 34,90 | 35,41 | 34,90 | 35,19 | 0,49% | 425.968,00 |
| 26.09.2024 | 34,34 | 35,29 | 34,22 | 35,02 | 3,09% | 513.019,00 |
| 25.09.2024 | 33,93 | 34,09 | 33,64 | 33,97 | 0,15% | 206.808,00 |
| 24.09.2024 | 33,77 | 34,28 | 33,76 | 33,92 | 0,36% | 238.331,00 |
| 23.09.2024 | 33,80 | 34,00 | 33,54 | 33,80 | 0,03% | 297.222,00 |
| 20.09.2024 | 33,41 | 33,98 | 33,24 | 33,79 | 0,78% | 387.743,00 |
| 19.09.2024 | 33,32 | 33,73 | 32,78 | 33,53 | 2,95% | 456.886,00 |
| 18.09.2024 | 32,98 | 33,12 | 32,28 | 32,57 | -1,18% | 212.000,00 |
| 17.09.2024 | 33,56 | 33,63 | 32,74 | 32,96 | -1,61% | 251.676,00 |
| 16.09.2024 | 33,28 | 33,69 | 33,04 | 33,50 | 0,93% | 279.374,00 |
| 13.09.2024 | 33,51 | 33,83 | 33,09 | 33,19 | 0,27% | 450.406,00 |
| 12.09.2024 | 32,11 | 33,26 | 31,86 | 33,10 | 3,41% | 461.424,00 |
| 11.09.2024 | 31,31 | 32,22 | 31,25 | 32,01 | 1,52% | 237.290,00 |
| 10.09.2024 | 31,85 | 31,85 | 31,33 | 31,53 | -0,94% | 329.212,00 |
| 09.09.2024 | 31,20 | 32,13 | 31,20 | 31,83 | 2,41% | 316.494,00 |
| 06.09.2024 | 31,30 | 31,73 | 30,91 | 31,08 | -0,96% | 308.067,00 |
| 05.09.2024 | 31,25 | 31,71 | 31,22 | 31,38 | -0,25% | 504.085,00 |
| 04.09.2024 | 31,00 | 31,82 | 31,00 | 31,46 | 0,93% | 356.816,00 |
| 03.09.2024 | 32,12 | 32,12 | 31,06 | 31,17 | -3,05% | 302.763,00 |
| 30.08.2024 | 32,00 | 32,49 | 31,87 | 32,15 | -1,08% | 508.056,00 |
| 29.08.2024 | 32,62 | 32,80 | 32,39 | 32,50 | -0,06% | 644.807,00 |
| 28.08.2024 | 32,76 | 33,03 | 32,36 | 32,52 | -1,51% | 306.756,00 |
| 27.08.2024 | 32,74 | 33,19 | 32,68 | 33,02 | 0,24% | 312.686,00 |
| 26.08.2024 | 32,65 | 33,23 | 32,65 | 32,94 | 0,46% | 332.787,00 |
| 23.08.2024 | 32,30 | 33,19 | 32,23 | 32,79 | 2,02% | 422.698,00 |
| 22.08.2024 | 31,93 | 32,26 | 31,88 | 32,14 | 0,66% | 203.068,00 |
| 21.08.2024 | 31,73 | 32,25 | 31,59 | 31,93 | 0,85% | 236.485,00 |
| 20.08.2024 | 31,95 | 31,99 | 31,39 | 31,66 | -1,06% | 199.914,00 |
| 19.08.2024 | 31,49 | 32,13 | 31,49 | 32,00 | 1,88% | 343.666,00 |
| 16.08.2024 | 31,00 | 31,49 | 30,97 | 31,41 | 1,45% | 159.832,00 |
| 15.08.2024 | 30,61 | 31,31 | 30,60 | 30,96 | 1,57% | 297.004,00 |
| 14.08.2024 | 30,13 | 30,58 | 30,00 | 30,48 | 0,99% | 249.408,00 |
| 13.08.2024 | 29,98 | 30,40 | 29,98 | 30,18 | 0,67% | 211.106,00 |
| 12.08.2024 | 30,12 | 30,22 | 29,69 | 29,98 | -0,46% | 215.695,00 |
| 09.08.2024 | 30,58 | 30,58 | 29,63 | 30,12 | 0,13% | 397.734,00 |
| 08.08.2024 | 30,29 | 30,46 | 30,04 | 30,08 | 0,60% | 360.642,00 |
| 07.08.2024 | 30,54 | 30,54 | 28,93 | 29,90 | -0,20% | 608.991,00 |
| 06.08.2024 | 30,03 | 30,31 | 29,29 | 29,96 | -0,70% | 436.363,00 |
| 05.08.2024 | 28,47 | 30,75 | 28,26 | 30,17 | -0,59% | 706.012,00 |
| 02.08.2024 | 30,70 | 31,30 | 29,93 | 30,35 | -2,22% | 418.492,00 |
| 01.08.2024 | 32,00 | 32,67 | 30,85 | 31,04 | -1,71% | 396.640,00 |
| 31.07.2024 | 31,15 | 32,24 | 31,04 | 31,58 | 0,89% | 508.797,00 |
| 30.07.2024 | 30,81 | 31,30 | 30,60 | 31,30 | 1,46% | 277.036,00 |
| 29.07.2024 | 30,64 | 31,54 | 30,59 | 30,85 | -1,63% | 307.101,00 |
| 26.07.2024 | 31,28 | 31,58 | 31,01 | 31,36 | 1,42% | 320.681,00 |
| 25.07.2024 | 30,91 | 31,35 | 30,75 | 30,92 | -0,39% | 491.475,00 |
| 24.07.2024 | 30,84 | 31,68 | 30,84 | 31,04 | -0,51% | 391.082,00 |
| 23.07.2024 | 30,86 | 31,72 | 30,67 | 31,20 | 0,78% | 295.847,00 |
| 22.07.2024 | 30,61 | 31,16 | 30,20 | 30,96 | 1,67% | 410.375,00 |
| 19.07.2024 | 30,29 | 30,61 | 30,06 | 30,45 | 0,03% | 299.294,00 |
| 18.07.2024 | 31,09 | 31,23 | 30,28 | 30,44 | -2,34% | 669.306,00 |
| 17.07.2024 | 31,39 | 31,69 | 30,88 | 31,17 | -1,11% | 678.822,00 |
| 16.07.2024 | 30,95 | 31,69 | 30,62 | 31,52 | 3,14% | 420.017,00 |
| 15.07.2024 | 30,99 | 31,27 | 30,36 | 30,56 | -1,32% | 442.210,00 |
| 12.07.2024 | 30,61 | 31,13 | 30,61 | 30,97 | 1,91% | 370.601,00 |
| 11.07.2024 | 29,47 | 30,53 | 29,30 | 30,39 | 3,65% | 527.454,00 |
| 10.07.2024 | 28,01 | 29,44 | 27,99 | 29,32 | 5,20% | 743.448,00 |
| 09.07.2024 | 28,21 | 28,26 | 27,72 | 27,87 | -1,48% | 196.377,00 |
| 08.07.2024 | 28,38 | 28,71 | 28,15 | 28,29 | -0,39% | 330.022,00 |
| 05.07.2024 | 29,34 | 29,60 | 28,39 | 28,40 | -1,15% | 666.381,00 |
| 03.07.2024 | 27,97 | 28,94 | 27,97 | 28,73 | 2,97% | 302.269,00 |
| 02.07.2024 | 27,21 | 28,15 | 27,15 | 27,90 | 2,80% | 421.659,00 |
| 01.07.2024 | 27,63 | 27,90 | 27,07 | 27,14 | -1,09% | 380.504,00 |
| 28.06.2024 | 27,65 | 27,80 | 27,32 | 27,44 | -0,80% | 335.720,00 |
| 27.06.2024 | 27,31 | 28,19 | 27,31 | 27,66 | 0,29% | 257.379,00 |
| 26.06.2024 | 28,05 | 28,09 | 27,45 | 27,58 | -2,23% | 408.543,00 |
| 25.06.2024 | 27,81 | 28,29 | 27,63 | 28,21 | 0,43% | 382.662,00 |
| 24.06.2024 | 27,11 | 28,17 | 27,11 | 28,09 | 4,23% | 595.444,00 |
| 21.06.2024 | 26,91 | 27,49 | 26,91 | 26,95 | -0,44% | 435.680,00 |
| 20.06.2024 | 27,01 | 27,33 | 26,70 | 27,07 | 0,07% | 465.442,00 |
| 18.06.2024 | 27,00 | 27,57 | 26,83 | 27,05 | -0,07% | 833.006,00 |
| 17.06.2024 | 27,19 | 27,41 | 26,72 | 27,07 | -1,67% | 514.031,00 |
| 14.06.2024 | 27,71 | 27,93 | 27,18 | 27,53 | -1,26% | 770.843,00 |
| 13.06.2024 | 28,38 | 28,48 | 27,88 | 27,88 | -1,27% | 422.149,00 |