34,550$
-0,89%
Echtzeit-Aktienkurs Brookfield Infrastructure Partners LP
Bid:
Ask:
Aktienkurse zur Brookfield Infrastructure Partners LP Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 35,00 | 35,31 | 34,48 | 34,55 | -0,89% | 639.997,00 |
| 14.10.2025 | 34,25 | 35,01 | 34,04 | 34,86 | 0,49% | 601.241,00 |
| 13.10.2025 | 35,02 | 35,21 | 34,41 | 34,69 | 0,90% | 486.475,00 |
| 10.10.2025 | 33,93 | 34,74 | 33,73 | 34,38 | 1,12% | 712.840,00 |
| 09.10.2025 | 34,49 | 34,60 | 33,90 | 34,00 | -1,71% | 598.864,00 |
| 08.10.2025 | 34,61 | 34,71 | 34,44 | 34,59 | -0,09% | 327.920,00 |
| 07.10.2025 | 34,20 | 34,77 | 34,06 | 34,62 | 0,79% | 497.429,00 |
| 06.10.2025 | 34,15 | 34,60 | 34,00 | 34,35 | 2,81% | 498.807,00 |
| 02.10.2025 | 33,39 | 33,54 | 32,82 | 33,41 | 0,66% | 337.252,00 |
| 01.10.2025 | 32,95 | 33,46 | 32,83 | 33,19 | 0,91% | 512.753,00 |
| 30.09.2025 | 33,13 | 33,44 | 32,74 | 32,89 | -0,66% | 425.324,00 |
| 29.09.2025 | 33,07 | 33,38 | 32,80 | 33,11 | -0,03% | 581.040,00 |
| 26.09.2025 | 31,87 | 33,13 | 31,87 | 33,12 | 5,04% | 1.220.540,00 |
| 25.09.2025 | 31,25 | 31,75 | 30,98 | 31,53 | 1,09% | 1.068.649,00 |
| 24.09.2025 | 31,57 | 31,67 | 31,19 | 31,19 | -1,08% | 493.976,00 |
| 23.09.2025 | 31,22 | 31,65 | 31,17 | 31,53 | 0,99% | 360.195,00 |
| 22.09.2025 | 30,90 | 31,37 | 30,72 | 31,22 | 1,00% | 1.240.894,00 |
| 19.09.2025 | 31,25 | 31,30 | 30,85 | 30,91 | -0,51% | 860.868,00 |
| 18.09.2025 | 30,76 | 31,20 | 30,75 | 31,07 | 1,11% | 429.176,00 |
| 17.09.2025 | 31,24 | 31,37 | 30,69 | 30,73 | -1,25% | 572.874,00 |
| 16.09.2025 | 30,73 | 31,20 | 30,60 | 31,12 | 0,94% | 444.749,00 |
| 15.09.2025 | 30,66 | 30,94 | 30,53 | 30,83 | 0,55% | 551.679,00 |
| 12.09.2025 | 30,96 | 30,98 | 30,57 | 30,66 | -1,10% | 397.416,00 |
| 11.09.2025 | 30,63 | 31,07 | 30,51 | 31,00 | 1,34% | 577.242,00 |
| 10.09.2025 | 30,57 | 30,85 | 30,52 | 30,59 | 0,07% | 459.241,00 |
| 09.09.2025 | 31,08 | 31,20 | 30,52 | 30,57 | -1,64% | 751.173,00 |
| 08.09.2025 | 30,61 | 31,11 | 30,46 | 31,08 | 1,87% | 499.647,00 |
| 05.09.2025 | 30,70 | 30,85 | 30,29 | 30,51 | 0,16% | 344.145,00 |
| 04.09.2025 | 30,61 | 30,76 | 30,09 | 30,46 | -0,59% | 419.346,00 |
| 03.09.2025 | 31,36 | 31,56 | 30,56 | 30,64 | -2,54% | 832.550,00 |
| 02.09.2025 | 31,13 | 31,44 | 30,75 | 31,44 | -0,03% | 542.485,00 |
| 29.08.2025 | 31,20 | 31,73 | 31,20 | 31,45 | -1,13% | 529.459,00 |
| 28.08.2025 | 31,37 | 32,03 | 31,22 | 31,81 | 1,24% | 501.504,00 |
| 27.08.2025 | 31,18 | 31,63 | 31,01 | 31,42 | 0,80% | 507.740,00 |
| 26.08.2025 | 30,90 | 31,23 | 30,74 | 31,17 | 1,27% | 358.341,00 |
| 25.08.2025 | 30,64 | 30,89 | 30,33 | 30,78 | 0,36% | 544.911,00 |
| 22.08.2025 | 30,07 | 30,80 | 30,04 | 30,67 | 2,13% | 737.825,00 |
| 21.08.2025 | 30,08 | 30,25 | 29,94 | 30,03 | -0,43% | 557.893,00 |
| 20.08.2025 | 30,10 | 30,30 | 29,87 | 30,16 | 0,30% | 734.932,00 |
| 19.08.2025 | 29,96 | 30,35 | 29,96 | 30,07 | 0,70% | 339.709,00 |
| 18.08.2025 | 29,88 | 29,94 | 29,75 | 29,86 | 0,17% | 304.616,00 |
| 15.08.2025 | 29,86 | 30,00 | 29,63 | 29,81 | -0,17% | 433.952,00 |
| 14.08.2025 | 30,43 | 30,43 | 29,79 | 29,86 | -2,00% | 654.545,00 |
| 13.08.2025 | 30,45 | 30,62 | 30,24 | 30,47 | 0,46% | 417.663,00 |
| 12.08.2025 | 30,14 | 30,60 | 30,07 | 30,33 | 0,56% | 446.089,00 |
| 11.08.2025 | 30,19 | 30,28 | 30,03 | 30,16 | 0,20% | 549.418,00 |
| 08.08.2025 | 30,28 | 30,38 | 29,90 | 30,10 | -0,56% | 760.003,00 |
| 07.08.2025 | 31,01 | 31,10 | 30,06 | 30,27 | -2,07% | 551.796,00 |
| 06.08.2025 | 31,30 | 31,79 | 30,90 | 30,91 | -1,28% | 571.995,00 |
| 05.08.2025 | 31,56 | 31,64 | 31,26 | 31,31 | -0,82% | 484.717,00 |
| 04.08.2025 | 31,67 | 31,68 | 31,28 | 31,57 | 1,38% | 321.034,00 |
| 01.08.2025 | 31,32 | 32,59 | 30,52 | 31,14 | -0,19% | 795.449,00 |
| 31.07.2025 | 30,88 | 31,40 | 30,15 | 31,20 | 0,26% | 501.383,00 |
| 30.07.2025 | 31,46 | 31,65 | 30,85 | 31,12 | -0,95% | 412.713,00 |
| 29.07.2025 | 31,61 | 31,68 | 31,33 | 31,42 | -0,57% | 384.474,00 |
| 28.07.2025 | 31,91 | 31,93 | 31,44 | 31,60 | -1,13% | 409.473,00 |
| 25.07.2025 | 32,31 | 32,40 | 31,91 | 31,96 | -1,08% | 310.813,00 |
| 24.07.2025 | 32,48 | 32,50 | 32,15 | 32,31 | -0,49% | 391.291,00 |
| 23.07.2025 | 32,56 | 32,58 | 32,25 | 32,47 | 0,81% | 623.704,00 |
| 22.07.2025 | 32,30 | 32,45 | 32,03 | 32,21 | -0,25% | 404.245,00 |
| 21.07.2025 | 32,15 | 32,53 | 32,10 | 32,29 | -0,34% | 329.038,00 |
| 18.07.2025 | 32,46 | 32,64 | 32,29 | 32,40 | -0,06% | 496.057,00 |
| 17.07.2025 | 32,43 | 32,65 | 32,29 | 32,42 | -0,09% | 393.122,00 |
| 16.07.2025 | 32,34 | 32,53 | 32,09 | 32,45 | 0,46% | 487.305,00 |
| 15.07.2025 | 32,54 | 32,56 | 32,17 | 32,30 | -0,28% | 372.091,00 |
| 14.07.2025 | 32,34 | 32,67 | 32,23 | 32,39 | -0,03% | 535.108,00 |
| 11.07.2025 | 32,83 | 32,86 | 32,07 | 32,40 | -1,37% | 372.161,00 |
| 10.07.2025 | 32,90 | 33,24 | 32,68 | 32,85 | -0,24% | 333.830,00 |
| 09.07.2025 | 33,28 | 33,34 | 32,87 | 32,93 | -0,75% | 285.716,00 |
| 08.07.2025 | 33,29 | 33,38 | 32,86 | 33,18 | 0,00% | 405.409,00 |
| 07.07.2025 | 33,85 | 34,22 | 32,94 | 33,18 | -2,61% | 572.916,00 |
| 03.07.2025 | 34,01 | 34,24 | 33,73 | 34,07 | 0,83% | 186.880,00 |
| 02.07.2025 | 33,60 | 34,03 | 33,29 | 33,79 | 0,72% | 315.160,00 |
| 01.07.2025 | 33,60 | 33,69 | 33,38 | 33,55 | 0,15% | 280.677,00 |
| 30.06.2025 | 33,58 | 33,80 | 33,43 | 33,50 | -0,21% | 562.708,00 |
| 27.06.2025 | 33,99 | 34,32 | 33,46 | 33,57 | -0,86% | 458.335,00 |
| 26.06.2025 | 33,23 | 33,93 | 33,10 | 33,86 | 2,36% | 415.096,00 |
| 25.06.2025 | 33,19 | 33,19 | 32,68 | 33,08 | -0,21% | 384.167,00 |
| 24.06.2025 | 32,91 | 33,60 | 32,91 | 33,15 | 1,47% | 369.809,00 |
| 23.06.2025 | 32,33 | 33,02 | 32,33 | 32,67 | 0,43% | 390.867,00 |
| 20.06.2025 | 33,11 | 33,25 | 32,07 | 32,53 | -0,12% | 698.679,00 |
| 18.06.2025 | 33,12 | 33,12 | 32,48 | 32,57 | -1,63% | 481.861,00 |
| 17.06.2025 | 33,19 | 33,25 | 32,74 | 33,11 | -0,15% | 444.712,00 |
| 16.06.2025 | 33,14 | 33,75 | 33,13 | 33,16 | 0,61% | 437.509,00 |
| 13.06.2025 | 33,69 | 34,10 | 32,92 | 32,96 | -2,60% | 611.931,00 |
| 12.06.2025 | 33,86 | 34,08 | 33,55 | 33,84 | 0,59% | 348.469,00 |
| 11.06.2025 | 33,18 | 33,88 | 33,02 | 33,64 | 0,96% | 506.471,00 |
| 10.06.2025 | 33,20 | 33,55 | 33,16 | 33,32 | -0,39% | 412.663,00 |
| 09.06.2025 | 33,62 | 33,72 | 33,28 | 33,45 | -0,18% | 330.104,00 |
| 06.06.2025 | 33,56 | 33,64 | 33,41 | 33,51 | 0,36% | 183.048,00 |
| 05.06.2025 | 33,51 | 33,77 | 33,32 | 33,39 | -0,36% | 264.406,00 |
| 04.06.2025 | 33,35 | 33,72 | 33,23 | 33,51 | 0,51% | 255.878,00 |
| 03.06.2025 | 33,20 | 33,57 | 33,11 | 33,34 | 0,60% | 294.333,00 |
| 02.06.2025 | 33,08 | 33,27 | 32,76 | 33,14 | 0,09% | 410.404,00 |
| 30.05.2025 | 32,81 | 33,36 | 32,64 | 33,11 | 0,06% | 283.717,00 |
| 29.05.2025 | 33,42 | 33,59 | 32,99 | 33,09 | -0,60% | 290.644,00 |
| 28.05.2025 | 33,10 | 33,37 | 32,83 | 33,29 | 0,09% | 442.508,00 |
| 27.05.2025 | 33,00 | 33,33 | 32,69 | 33,26 | 2,12% | 553.657,00 |
| 23.05.2025 | 32,16 | 32,72 | 32,16 | 32,57 | 0,65% | 475.811,00 |
| 22.05.2025 | 32,01 | 32,38 | 31,61 | 32,36 | 0,19% | 267.817,00 |