39,150$
-1,51%
Echtzeit-Aktienkurs Brookfield Infrastructure Partners LP
Bid:
Ask:
Aktienkurse zur Brookfield Infrastructure Partners LP Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 39,75 | 40,02 | 39,09 | 39,15 | -1,51% | 595.251,00 |
| 11.11.2026 | 39,31 | 39,76 | 39,02 | 39,75 | 0,66% | 1.030.795,00 |
| 10.11.2026 | 39,57 | 39,94 | 38,81 | 39,49 | -0,45% | 1.054.753,00 |
| 09.11.2026 | 39,28 | 40,19 | 39,28 | 39,67 | 0,56% | 1.258.261,00 |
| 06.11.2026 | 37,92 | 39,74 | 37,26 | 39,45 | 4,34% | 2.601.343,00 |
| 05.11.2026 | 38,31 | 38,32 | 37,47 | 37,81 | -0,94% | 2.056.743,00 |
| 04.11.2026 | 37,70 | 38,29 | 37,12 | 38,17 | 1,90% | 1.316.565,00 |
| 03.11.2026 | 38,01 | 38,17 | 37,39 | 37,46 | -1,73% | 648.693,00 |
| 02.11.2026 | 37,27 | 38,70 | 37,19 | 38,12 | 2,14% | 1.369.162,00 |
| 30.10.2026 | 37,27 | 37,55 | 36,94 | 37,32 | -0,05% | 661.750,00 |
| 29.10.2026 | 36,59 | 37,56 | 36,59 | 37,34 | 1,44% | 955.414,00 |
| 28.10.2026 | 36,45 | 37,30 | 36,21 | 36,81 | 0,55% | 586.985,00 |
| 27.10.2026 | 36,60 | 37,03 | 36,37 | 36,61 | -0,38% | 1.446.274,00 |
| 26.10.2026 | 36,78 | 36,96 | 36,50 | 36,75 | -0,78% | 743.090,00 |
| 23.10.2026 | 37,07 | 37,37 | 36,65 | 37,04 | -0,67% | 633.866,00 |
| 22.10.2026 | 36,40 | 37,37 | 36,20 | 37,29 | 2,53% | 681.598,00 |
| 21.10.2026 | 36,96 | 37,39 | 36,37 | 36,37 | -1,03% | 877.062,00 |
| 20.10.2026 | 37,16 | 37,64 | 36,71 | 36,75 | -0,97% | 290.473,00 |
| 19.10.2026 | 37,45 | 37,60 | 36,86 | 37,11 | -0,91% | 488.938,00 |
| 16.10.2026 | 37,08 | 37,55 | 36,68 | 37,45 | 0,48% | 795.847,00 |
| 15.10.2026 | 36,35 | 37,33 | 36,35 | 37,27 | 2,53% | 669.730,00 |
| 14.10.2026 | 36,02 | 36,43 | 35,52 | 36,35 | 0,06% | 605.894,00 |
| 13.10.2026 | 36,84 | 36,99 | 36,23 | 36,33 | -1,06% | 639.644,00 |
| 12.10.2026 | 37,05 | 37,13 | 36,60 | 36,72 | -1,02% | 259.782,00 |
| 09.10.2026 | 36,92 | 37,34 | 36,71 | 37,10 | 0,57% | 520.877,00 |
| 08.10.2026 | 37,50 | 37,54 | 36,53 | 36,89 | -1,50% | 694.835,00 |
| 07.10.2026 | 37,14 | 37,63 | 36,90 | 37,45 | 0,05% | 716.876,00 |
| 06.10.2026 | 36,38 | 37,73 | 36,38 | 37,43 | 3,48% | 893.910,00 |
| 05.10.2026 | 36,71 | 36,71 | 35,69 | 36,17 | -0,96% | 827.801,00 |
| 02.10.2026 | 36,03 | 36,90 | 36,03 | 36,52 | 2,04% | 1.136.119,00 |
| 01.10.2026 | 35,53 | 35,97 | 35,25 | 35,79 | 0,68% | 1.633.866,00 |
| 30.09.2026 | 35,80 | 35,91 | 35,36 | 35,55 | 0,17% | 1.021.458,00 |
| 29.09.2026 | 34,83 | 35,51 | 34,44 | 35,49 | 1,87% | 749.567,00 |
| 28.09.2026 | 34,70 | 35,04 | 34,37 | 34,84 | 0,23% | 533.000,00 |
| 25.09.2026 | 34,50 | 34,94 | 34,35 | 34,76 | 0,93% | 805.491,00 |
| 24.09.2026 | 35,25 | 35,44 | 34,30 | 34,44 | -2,21% | 682.770,00 |
| 23.09.2026 | 35,54 | 35,59 | 35,11 | 35,22 | -1,57% | 896.809,00 |
| 22.09.2026 | 35,87 | 36,29 | 35,62 | 35,78 | -0,14% | 978.181,00 |
| 21.09.2026 | 35,73 | 36,17 | 35,73 | 35,83 | -0,67% | 650.933,00 |
| 18.09.2026 | 35,54 | 36,18 | 35,32 | 36,07 | 0,28% | 734.537,00 |
| 17.09.2026 | 35,56 | 36,25 | 35,43 | 35,97 | 1,21% | 1.112.886,00 |
| 16.09.2026 | 35,03 | 35,93 | 35,03 | 35,54 | 1,43% | 741.126,00 |
| 15.09.2026 | 35,82 | 35,99 | 35,03 | 35,04 | -1,71% | 695.926,00 |
| 14.09.2026 | 36,73 | 36,73 | 35,02 | 35,65 | -3,34% | 1.514.099,00 |
| 11.09.2026 | 36,67 | 36,97 | 36,52 | 36,88 | 1,26% | 587.345,00 |
| 10.09.2026 | 36,38 | 36,79 | 36,34 | 36,42 | -0,60% | 889.342,00 |
| 09.09.2026 | 37,07 | 37,21 | 36,45 | 36,64 | -1,66% | 539.899,00 |
| 08.09.2026 | 36,76 | 37,57 | 36,76 | 37,26 | 0,35% | 371.316,00 |
| 04.09.2026 | 36,43 | 37,27 | 36,43 | 37,13 | 0,79% | 493.407,00 |
| 03.09.2026 | 36,35 | 36,92 | 35,92 | 36,84 | 1,52% | 1.022.804,00 |
| 02.09.2026 | 37,02 | 37,31 | 36,27 | 36,29 | -2,21% | 937.227,00 |
| 01.09.2026 | 37,28 | 37,66 | 36,36 | 37,11 | -1,83% | 1.422.289,00 |
| 31.08.2026 | 37,57 | 37,91 | 37,26 | 37,80 | -0,79% | 583.870,00 |
| 28.08.2026 | 38,88 | 39,10 | 38,07 | 38,10 | -2,01% | 329.146,00 |
| 27.08.2026 | 38,75 | 38,92 | 38,59 | 38,88 | 0,08% | 502.979,00 |
| 26.08.2026 | 39,00 | 39,06 | 38,68 | 38,85 | -0,23% | 578.739,00 |
| 25.08.2026 | 38,30 | 39,40 | 38,28 | 38,94 | 0,99% | 733.762,00 |
| 24.08.2026 | 38,70 | 39,15 | 38,37 | 38,56 | -1,00% | 640.994,00 |
| 21.08.2026 | 39,00 | 39,38 | 38,72 | 38,95 | 0,03% | 740.445,00 |
| 20.08.2026 | 39,44 | 39,69 | 38,75 | 38,94 | -1,22% | 747.291,00 |
| 19.08.2026 | 38,66 | 39,50 | 38,61 | 39,42 | 2,87% | 573.535,00 |
| 18.08.2026 | 39,26 | 39,26 | 38,32 | 38,32 | -1,52% | 845.315,00 |
| 17.08.2026 | 39,53 | 39,64 | 38,85 | 38,91 | -2,09% | 361.975,00 |
| 14.08.2026 | 39,99 | 40,51 | 39,46 | 39,74 | -0,67% | 292.648,00 |
| 13.08.2026 | 39,53 | 40,11 | 39,39 | 40,01 | 1,42% | 576.203,00 |
| 12.08.2026 | 39,35 | 40,15 | 39,35 | 39,45 | 0,18% | 581.895,00 |
| 11.08.2026 | 38,22 | 39,78 | 38,10 | 39,38 | 3,69% | 795.555,00 |
| 10.08.2026 | 38,76 | 39,20 | 37,96 | 37,98 | -2,72% | 1.018.184,00 |
| 07.08.2026 | 39,21 | 39,63 | 38,68 | 39,04 | 0,26% | 542.105,00 |
| 06.08.2026 | 39,41 | 39,92 | 38,92 | 38,94 | -1,79% | 1.084.862,00 |
| 05.08.2026 | 40,30 | 40,40 | 39,04 | 39,65 | -0,65% | 1.219.297,00 |
| 04.08.2026 | 40,75 | 40,75 | 39,27 | 39,91 | -0,42% | 1.464.315,00 |
| 03.08.2026 | 41,99 | 41,99 | 39,94 | 40,08 | -4,02% | 701.249,00 |
| 31.07.2026 | 41,73 | 42,28 | 41,30 | 41,76 | -1,49% | 1.201.218,00 |
| 30.07.2026 | 42,50 | 44,04 | 41,88 | 42,39 | -0,54% | 1.179.402,00 |
| 29.07.2026 | 41,65 | 42,90 | 41,59 | 42,62 | 1,65% | 1.787.714,00 |
| 28.07.2026 | 40,76 | 42,00 | 40,54 | 41,93 | 3,76% | 1.521.878,00 |
| 27.07.2026 | 41,00 | 41,15 | 40,06 | 40,41 | -1,15% | 1.892.141,00 |
| 24.07.2026 | 41,19 | 41,65 | 40,75 | 40,88 | -0,39% | 1.215.178,00 |
| 23.07.2026 | 40,03 | 41,13 | 39,70 | 41,04 | 1,96% | 1.678.859,00 |
| 22.07.2026 | 39,70 | 40,67 | 39,70 | 40,25 | 1,72% | 3.178.274,00 |
| 21.07.2026 | 38,74 | 39,70 | 38,74 | 39,57 | 1,00% | 724.790,00 |
| 20.07.2026 | 39,26 | 39,56 | 38,72 | 39,18 | -0,20% | 437.015,00 |
| 17.07.2026 | 39,43 | 39,62 | 38,97 | 39,26 | 0,26% | 1.044.180,00 |
| 16.07.2026 | 38,28 | 39,26 | 38,28 | 39,16 | 1,11% | 498.497,00 |
| 15.07.2026 | 38,05 | 39,04 | 38,05 | 38,73 | 1,52% | 492.537,00 |
| 14.07.2026 | 37,68 | 38,27 | 37,68 | 38,15 | 1,44% | 704.101,00 |
| 13.07.2026 | 37,31 | 38,03 | 37,16 | 37,61 | -0,11% | 567.291,00 |
| 10.07.2026 | 36,68 | 37,94 | 36,68 | 37,65 | 0,97% | 610.275,00 |
| 09.07.2026 | 37,25 | 37,66 | 37,16 | 37,29 | -0,19% | 651.722,00 |
| 08.07.2026 | 36,85 | 37,42 | 36,41 | 37,36 | 1,36% | 728.564,00 |
| 07.07.2026 | 37,26 | 37,66 | 36,85 | 36,86 | -1,21% | 962.926,00 |
| 06.07.2026 | 36,69 | 37,52 | 36,69 | 37,31 | 0,81% | 1.330.907,00 |
| 02.07.2026 | 36,22 | 37,01 | 35,84 | 37,01 | 2,81% | 783.224,00 |
| 01.07.2026 | 36,80 | 36,85 | 35,91 | 36,00 | -1,34% | 436.850,00 |
| 30.06.2026 | 36,22 | 36,55 | 36,08 | 36,49 | 0,11% | 588.284,00 |
| 29.06.2026 | 36,41 | 36,68 | 35,88 | 36,45 | -0,41% | 691.940,00 |
| 26.06.2026 | 36,53 | 37,19 | 36,40 | 36,60 | 0,58% | 744.903,00 |
| 25.06.2026 | 36,65 | 37,24 | 36,37 | 36,39 | -0,44% | 930.790,00 |
| 24.06.2026 | 36,83 | 37,02 | 36,34 | 36,55 | -0,60% | 352.506,00 |