27,900$
-2,21%
Echtzeit-Aktienkurs Brookfield Infrastructure Partners LP
Bid:
Ask:
Aktienkurse zur Brookfield Infrastructure Partners LP Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.04.2025 | 28,74 | 29,00 | 27,89 | 27,90 | -2,21% | 2.563.671,00 |
| 16.04.2025 | 28,90 | 28,94 | 28,04 | 28,53 | -0,17% | 446.534,00 |
| 15.04.2025 | 28,60 | 29,01 | 28,51 | 28,58 | -1,55% | 537.525,00 |
| 14.04.2025 | 28,70 | 29,25 | 28,25 | 29,03 | 2,72% | 432.821,00 |
| 11.04.2025 | 27,54 | 28,50 | 27,09 | 28,26 | 2,84% | 566.889,00 |
| 10.04.2025 | 29,50 | 29,50 | 26,55 | 27,48 | -6,40% | 1.194.552,00 |
| 09.04.2025 | 26,97 | 29,68 | 26,86 | 29,36 | 8,78% | 1.360.268,00 |
| 08.04.2025 | 27,50 | 28,62 | 26,42 | 26,99 | -0,26% | 1.286.673,00 |
| 07.04.2025 | 26,61 | 27,81 | 25,72 | 27,06 | -2,06% | 1.558.898,00 |
| 04.04.2025 | 28,49 | 28,96 | 27,45 | 27,63 | -6,78% | 1.003.350,00 |
| 03.04.2025 | 29,66 | 29,98 | 29,05 | 29,64 | -2,15% | 717.844,00 |
| 02.04.2025 | 29,99 | 30,31 | 29,78 | 30,29 | -0,23% | 391.176,00 |
| 01.04.2025 | 29,70 | 30,42 | 29,36 | 30,36 | 1,91% | 417.586,00 |
| 31.03.2025 | 29,64 | 29,87 | 29,25 | 29,79 | 0,27% | 465.980,00 |
| 28.03.2025 | 30,45 | 30,57 | 29,53 | 29,71 | -2,14% | 524.000,00 |
| 27.03.2025 | 30,00 | 30,45 | 29,95 | 30,36 | 0,70% | 427.709,00 |
| 26.03.2025 | 30,29 | 30,57 | 30,03 | 30,15 | 0,03% | 462.373,00 |
| 25.03.2025 | 30,00 | 30,25 | 29,49 | 30,14 | 0,50% | 488.836,00 |
| 24.03.2025 | 29,14 | 29,99 | 29,13 | 29,99 | 4,42% | 498.724,00 |
| 21.03.2025 | 28,86 | 28,90 | 28,28 | 28,72 | -0,10% | 592.028,00 |
| 20.03.2025 | 29,20 | 29,30 | 28,52 | 28,75 | -2,44% | 610.512,00 |
| 19.03.2025 | 28,59 | 29,68 | 28,36 | 29,47 | 2,75% | 749.492,00 |
| 18.03.2025 | 28,69 | 28,88 | 28,25 | 28,68 | -0,73% | 454.660,00 |
| 17.03.2025 | 28,00 | 29,01 | 27,98 | 28,89 | 3,18% | 599.923,00 |
| 14.03.2025 | 27,61 | 28,03 | 27,55 | 28,00 | 1,74% | 528.552,00 |
| 13.03.2025 | 28,51 | 28,59 | 27,45 | 27,52 | -3,06% | 546.799,00 |
| 12.03.2025 | 28,50 | 28,67 | 27,98 | 28,39 | 0,57% | 513.266,00 |
| 11.03.2025 | 28,18 | 28,72 | 27,98 | 28,23 | 0,21% | 520.977,00 |
| 10.03.2025 | 28,43 | 28,68 | 28,10 | 28,17 | -1,71% | 801.428,00 |
| 07.03.2025 | 29,01 | 29,21 | 28,03 | 28,66 | -0,69% | 842.945,00 |
| 06.03.2025 | 29,76 | 30,11 | 28,75 | 28,86 | -4,47% | 1.053.477,00 |
| 05.03.2025 | 30,12 | 30,58 | 29,90 | 30,21 | 0,83% | 812.051,00 |
| 04.03.2025 | 30,62 | 30,64 | 29,27 | 29,96 | -3,39% | 849.691,00 |
| 03.03.2025 | 31,80 | 31,95 | 30,67 | 31,01 | -2,24% | 554.110,00 |
| 28.02.2025 | 31,50 | 31,76 | 31,30 | 31,72 | -0,22% | 357.744,00 |
| 27.02.2025 | 31,97 | 32,22 | 31,61 | 31,79 | -0,97% | 436.042,00 |
| 26.02.2025 | 32,19 | 32,54 | 31,56 | 32,10 | -0,93% | 790.222,00 |
| 25.02.2025 | 33,04 | 33,08 | 31,90 | 32,40 | -1,22% | 586.400,00 |
| 24.02.2025 | 33,02 | 33,12 | 32,51 | 32,80 | -0,58% | 722.020,00 |
| 21.02.2025 | 33,51 | 33,51 | 32,84 | 32,99 | -1,29% | 319.551,00 |
| 20.02.2025 | 33,25 | 33,58 | 32,81 | 33,42 | 0,45% | 415.015,00 |
| 19.02.2025 | 33,27 | 33,50 | 32,76 | 33,27 | -0,63% | 547.642,00 |
| 18.02.2025 | 33,00 | 33,61 | 32,42 | 33,48 | 1,95% | 444.081,00 |
| 14.02.2025 | 33,16 | 33,26 | 32,59 | 32,84 | -1,02% | 433.461,00 |
| 13.02.2025 | 32,72 | 33,40 | 32,67 | 33,18 | 1,75% | 347.079,00 |
| 12.02.2025 | 32,85 | 32,95 | 32,43 | 32,61 | -1,51% | 383.257,00 |
| 11.02.2025 | 33,29 | 33,45 | 32,82 | 33,11 | -0,66% | 390.982,00 |
| 10.02.2025 | 33,38 | 33,52 | 32,80 | 33,33 | 0,18% | 514.008,00 |
| 07.02.2025 | 33,46 | 33,46 | 32,76 | 33,27 | 0,54% | 452.211,00 |
| 06.02.2025 | 33,03 | 33,30 | 32,66 | 33,09 | 0,24% | 311.875,00 |
| 05.02.2025 | 32,96 | 33,26 | 32,71 | 33,01 | 0,86% | 290.716,00 |
| 04.02.2025 | 32,44 | 33,10 | 32,04 | 32,73 | 2,19% | 694.642,00 |
| 03.02.2025 | 31,81 | 32,37 | 30,57 | 32,03 | -2,38% | 696.196,00 |
| 31.01.2025 | 33,35 | 33,85 | 32,47 | 32,81 | -2,26% | 257.398,00 |
| 30.01.2025 | 32,67 | 33,86 | 32,57 | 33,57 | 4,48% | 372.639,00 |
| 29.01.2025 | 32,60 | 32,61 | 31,83 | 32,13 | -1,53% | 360.158,00 |
| 28.01.2025 | 32,58 | 32,85 | 32,28 | 32,63 | -0,43% | 310.120,00 |
| 27.01.2025 | 33,06 | 33,38 | 32,51 | 32,77 | -1,77% | 483.928,00 |
| 24.01.2025 | 33,70 | 33,80 | 33,23 | 33,36 | -0,71% | 523.290,00 |
| 23.01.2025 | 32,33 | 33,71 | 32,22 | 33,60 | 3,93% | 492.100,00 |
| 22.01.2025 | 32,53 | 32,66 | 31,97 | 32,33 | -0,31% | 331.129,00 |
| 21.01.2025 | 31,92 | 32,96 | 31,66 | 32,43 | 3,88% | 408.264,00 |
| 17.01.2025 | 30,93 | 31,35 | 30,86 | 31,22 | 0,97% | 273.010,00 |
| 16.01.2025 | 31,10 | 31,30 | 30,83 | 30,92 | -0,90% | 306.158,00 |
| 15.01.2025 | 31,78 | 32,00 | 30,83 | 31,20 | -0,67% | 248.652,00 |
| 14.01.2025 | 31,45 | 31,63 | 31,21 | 31,41 | 0,67% | 212.029,00 |
| 13.01.2025 | 31,30 | 31,49 | 30,92 | 31,20 | -1,05% | 215.508,00 |
| 10.01.2025 | 32,21 | 32,57 | 31,24 | 31,53 | -3,70% | 265.199,00 |
| 08.01.2025 | 32,72 | 32,97 | 32,40 | 32,74 | 0,09% | 367.589,00 |
| 07.01.2025 | 32,65 | 33,04 | 32,46 | 32,71 | 0,43% | 162.660,00 |
| 06.01.2025 | 31,96 | 32,74 | 31,95 | 32,57 | 1,91% | 250.413,00 |
| 03.01.2025 | 31,87 | 32,12 | 31,57 | 31,96 | 0,31% | 189.632,00 |
| 02.01.2025 | 31,82 | 32,15 | 31,54 | 31,86 | 0,22% | 297.363,00 |
| 31.12.2024 | 31,66 | 32,09 | 31,48 | 31,79 | 0,25% | 239.000,00 |
| 30.12.2024 | 31,56 | 32,17 | 31,15 | 31,71 | 0,22% | 274.489,00 |
| 27.12.2024 | 31,97 | 32,18 | 31,40 | 31,64 | -1,03% | 175.721,00 |
| 26.12.2024 | 31,65 | 32,21 | 31,65 | 31,97 | -0,09% | 151.048,00 |
| 24.12.2024 | 31,87 | 32,07 | 31,75 | 32,00 | -0,09% | 151.286,00 |
| 23.12.2024 | 31,21 | 32,07 | 30,79 | 32,03 | 2,14% | 391.495,00 |
| 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 |