31,360$
1,16%
Echtzeit-Aktienkurs Brookfield Infrastructure Partners LP
Bid:
Ask:
Aktienkurse zur Brookfield Infrastructure Partners LP Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 30,60 | 31,58 | 30,52 | 31,36 | 1,16% | 709.561,00 |
| 19.12.2024 | 30,53 | 31,28 | 30,50 | 31,00 | 1,91% | 631.584,00 |
| 18.12.2024 | 32,23 | 32,43 | 30,10 | 30,42 | -6,37% | 538.769,00 |
| 17.12.2024 | 32,20 | 32,50 | 31,93 | 32,49 | 0,40% | 392.489,00 |
| 16.12.2024 | 32,74 | 32,77 | 32,24 | 32,36 | -1,10% | 282.635,00 |
| 13.12.2024 | 33,33 | 33,64 | 32,66 | 32,72 | -2,01% | 670.894,00 |
| 12.12.2024 | 33,74 | 33,86 | 33,25 | 33,39 | -1,36% | 388.918,00 |
| 11.12.2024 | 34,70 | 34,96 | 33,69 | 33,85 | -1,88% | 475.298,00 |
| 10.12.2024 | 33,76 | 34,71 | 33,37 | 34,50 | 1,92% | 473.554,00 |
| 09.12.2024 | 34,26 | 34,74 | 33,78 | 33,85 | -1,63% | 205.406,00 |
| 06.12.2024 | 35,02 | 35,25 | 34,23 | 34,41 | -1,46% | 353.050,00 |
| 05.12.2024 | 34,69 | 35,17 | 34,50 | 34,92 | 0,81% | 219.301,00 |
| 04.12.2024 | 34,93 | 34,97 | 34,46 | 34,64 | -0,77% | 307.759,00 |
| 03.12.2024 | 35,29 | 35,50 | 34,76 | 34,91 | -0,65% | 222.447,00 |
| 02.12.2024 | 35,17 | 35,35 | 34,64 | 35,14 | 0,49% | 370.102,00 |
| 29.11.2024 | 35,45 | 35,47 | 34,76 | 34,97 | -1,07% | 222.861,00 |
| 27.11.2024 | 35,01 | 35,57 | 34,83 | 35,35 | 1,49% | 261.639,00 |
| 26.11.2024 | 34,97 | 35,25 | 34,30 | 34,83 | -1,25% | 410.126,00 |
| 25.11.2024 | 34,98 | 35,64 | 34,81 | 35,27 | 1,53% | 287.647,00 |
| 22.11.2024 | 35,00 | 35,02 | 34,51 | 34,74 | 1,61% | 235.691,00 |
| 20.11.2024 | 34,30 | 34,30 | 33,64 | 34,19 | -0,35% | 243.727,00 |
| 19.11.2024 | 34,05 | 34,45 | 33,43 | 34,31 | -0,12% | 378.858,00 |
| 18.11.2024 | 34,23 | 34,82 | 34,12 | 34,35 | 0,44% | 232.023,00 |
| 15.11.2024 | 34,02 | 34,41 | 33,82 | 34,20 | 0,44% | 355.965,00 |
| 14.11.2024 | 34,40 | 34,88 | 33,92 | 34,05 | -1,19% | 329.503,00 |
| 13.11.2024 | 34,65 | 34,73 | 34,00 | 34,46 | -0,95% | 383.552,00 |
| 12.11.2024 | 34,55 | 34,80 | 34,22 | 34,79 | -0,09% | 266.044,00 |
| 11.11.2024 | 34,25 | 35,21 | 34,25 | 34,82 | 1,55% | 456.561,00 |
| 08.11.2024 | 34,48 | 34,55 | 33,79 | 34,29 | 0,23% | 257.942,00 |
| 07.11.2024 | 34,93 | 35,55 | 34,13 | 34,21 | -1,33% | 422.407,00 |
| 06.11.2024 | 34,47 | 34,94 | 34,11 | 34,67 | 0,58% | 417.667,00 |
| 05.11.2024 | 34,15 | 34,56 | 34,00 | 34,47 | 1,68% | 418.561,00 |
| 04.11.2024 | 33,94 | 34,45 | 33,57 | 33,90 | -0,62% | 385.773,00 |
| 01.11.2024 | 34,20 | 34,77 | 33,95 | 34,11 | -0,38% | 333.617,00 |
| 31.10.2024 | 34,90 | 35,07 | 34,12 | 34,24 | -2,12% | 282.907,00 |
| 30.10.2024 | 34,48 | 35,12 | 34,48 | 34,98 | 0,81% | 370.027,00 |
| 29.10.2024 | 35,10 | 35,39 | 34,50 | 34,70 | -2,14% | 309.252,00 |
| 28.10.2024 | 35,86 | 36,30 | 35,41 | 35,46 | -0,67% | 292.605,00 |
| 25.10.2024 | 35,57 | 36,06 | 35,24 | 35,70 | 0,99% | 420.471,00 |
| 24.10.2024 | 35,13 | 35,45 | 35,00 | 35,35 | 0,65% | 244.055,00 |
| 23.10.2024 | 35,52 | 35,67 | 34,77 | 35,12 | -1,60% | 257.246,00 |
| 22.10.2024 | 36,00 | 36,12 | 35,47 | 35,69 | -1,25% | 515.953,00 |
| 21.10.2024 | 36,25 | 36,37 | 36,06 | 36,14 | -0,39% | 228.499,00 |
| 18.10.2024 | 36,50 | 36,50 | 35,98 | 36,28 | -0,38% | 303.045,00 |
| 17.10.2024 | 35,58 | 36,49 | 35,51 | 36,42 | 1,82% | 339.487,00 |
| 16.10.2024 | 34,18 | 35,89 | 34,18 | 35,77 | 4,74% | 383.979,00 |
| 15.10.2024 | 34,09 | 34,37 | 33,85 | 34,15 | 0,15% | 325.060,00 |
| 14.10.2024 | 34,06 | 34,35 | 33,96 | 34,10 | 0,18% | 112.794,00 |
| 11.10.2024 | 33,46 | 34,20 | 33,46 | 34,04 | 1,61% | 156.536,00 |
| 10.10.2024 | 33,70 | 33,80 | 33,17 | 33,50 | -1,21% | 179.525,00 |
| 09.10.2024 | 33,77 | 34,11 | 33,58 | 33,91 | 0,38% | 126.103,00 |
| 08.10.2024 | 34,10 | 34,31 | 33,33 | 33,78 | -0,88% | 169.868,00 |
| 07.10.2024 | 34,77 | 34,77 | 33,60 | 34,08 | -1,70% | 198.989,00 |
| 04.10.2024 | 34,15 | 34,94 | 34,15 | 34,67 | 1,70% | 357.418,00 |
| 03.10.2024 | 33,77 | 34,12 | 33,62 | 34,09 | -0,55% | 268.171,00 |
| 02.10.2024 | 34,50 | 34,70 | 33,84 | 34,28 | -0,61% | 337.529,00 |
| 01.10.2024 | 35,42 | 35,42 | 34,39 | 34,49 | -1,57% | 358.931,00 |
| 30.09.2024 | 34,90 | 35,48 | 34,90 | 35,04 | -0,43% | 293.510,00 |
| 27.09.2024 | 34,90 | 35,41 | 34,90 | 35,19 | 0,49% | 420.665,00 |
| 26.09.2024 | 34,34 | 35,29 | 34,22 | 35,02 | 3,09% | 493.335,00 |
| 25.09.2024 | 33,93 | 34,09 | 33,64 | 33,97 | 0,15% | 199.504,00 |
| 24.09.2024 | 33,77 | 34,28 | 33,76 | 33,92 | 0,36% | 228.330,00 |
| 23.09.2024 | 33,80 | 34,00 | 33,54 | 33,80 | 0,03% | 294.534,00 |
| 20.09.2024 | 33,41 | 33,98 | 33,24 | 33,79 | 0,78% | 381.932,00 |
| 19.09.2024 | 33,32 | 33,73 | 32,78 | 33,53 | 2,95% | 430.653,00 |
| 18.09.2024 | 32,98 | 33,12 | 32,28 | 32,57 | -1,18% | 210.264,00 |
| 17.09.2024 | 33,56 | 33,63 | 32,74 | 32,96 | -1,61% | 250.161,00 |
| 16.09.2024 | 33,28 | 33,69 | 33,04 | 33,50 | 0,93% | 277.775,00 |
| 13.09.2024 | 33,51 | 33,83 | 33,09 | 33,19 | 0,27% | 436.587,00 |
| 12.09.2024 | 32,11 | 33,26 | 31,86 | 33,10 | 3,41% | 450.918,00 |
| 11.09.2024 | 31,31 | 32,22 | 31,25 | 32,01 | 1,52% | 223.679,00 |
| 10.09.2024 | 31,85 | 31,85 | 31,33 | 31,53 | -0,94% | 314.409,00 |
| 09.09.2024 | 31,20 | 32,13 | 31,20 | 31,83 | 2,41% | 307.154,00 |
| 06.09.2024 | 31,30 | 31,73 | 30,91 | 31,08 | -0,96% | 299.467,00 |
| 05.09.2024 | 31,25 | 31,71 | 31,22 | 31,38 | -0,25% | 492.885,00 |
| 04.09.2024 | 31,00 | 31,82 | 31,00 | 31,46 | 0,93% | 335.716,00 |
| 03.09.2024 | 32,12 | 32,12 | 31,06 | 31,17 | -3,05% | 274.154,00 |
| 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% | 644.307,00 |
| 28.08.2024 | 32,76 | 33,03 | 32,36 | 32,52 | -1,51% | 306.745,00 |
| 27.08.2024 | 32,74 | 33,19 | 32,68 | 33,02 | 0,24% | 302.314,00 |
| 26.08.2024 | 32,65 | 33,23 | 32,65 | 32,94 | 0,46% | 332.637,00 |
| 23.08.2024 | 32,30 | 33,19 | 32,23 | 32,79 | 2,02% | 420.098,00 |
| 22.08.2024 | 31,93 | 32,26 | 31,88 | 32,14 | 0,66% | 192.603,00 |
| 21.08.2024 | 31,73 | 32,25 | 31,59 | 31,93 | 0,85% | 222.885,00 |
| 20.08.2024 | 31,95 | 31,99 | 31,39 | 31,66 | -1,06% | 190.503,00 |
| 19.08.2024 | 31,49 | 32,13 | 31,49 | 32,00 | 1,88% | 324.646,00 |
| 16.08.2024 | 31,00 | 31,49 | 30,97 | 31,41 | 1,45% | 155.332,00 |
| 15.08.2024 | 30,61 | 31,31 | 30,60 | 30,96 | 1,57% | 288.804,00 |
| 14.08.2024 | 30,13 | 30,58 | 30,00 | 30,48 | 0,99% | 247.908,00 |
| 13.08.2024 | 29,98 | 30,40 | 29,98 | 30,18 | 0,67% | 206.406,00 |
| 12.08.2024 | 30,12 | 30,22 | 29,69 | 29,98 | -0,46% | 213.078,00 |
| 09.08.2024 | 30,58 | 30,58 | 29,63 | 30,12 | 0,13% | 381.234,00 |
| 08.08.2024 | 30,29 | 30,46 | 30,04 | 30,08 | 0,60% | 358.642,00 |
| 07.08.2024 | 30,54 | 30,54 | 28,93 | 29,90 | -0,20% | 607.790,00 |
| 06.08.2024 | 30,03 | 30,31 | 29,29 | 29,96 | -0,70% | 425.303,00 |
| 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% | 407.563,00 |
| 01.08.2024 | 32,00 | 32,67 | 30,85 | 31,04 | -1,71% | 394.549,00 |
| 31.07.2024 | 31,15 | 32,24 | 31,04 | 31,58 | 0,89% | 499.073,00 |