38,950$
0,03%
Echtzeit-Aktienkurs Brookfield Infrastructure Partners LP
Bid:
Ask:
Aktienkurse zur Brookfield Infrastructure Partners LP Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 23.06.2026 | 36,10 | 36,83 | 35,84 | 36,77 | 1,43% | 948.050,00 |
| 22.06.2026 | 37,38 | 37,38 | 36,19 | 36,25 | -3,51% | 730.126,00 |
| 18.06.2026 | 37,42 | 37,88 | 37,34 | 37,57 | 0,54% | 725.779,00 |
| 17.06.2026 | 38,00 | 38,26 | 37,22 | 37,37 | -1,89% | 737.992,00 |
| 16.06.2026 | 38,49 | 38,53 | 37,98 | 38,09 | -0,03% | 635.621,00 |
| 15.06.2026 | 38,30 | 38,58 | 37,95 | 38,10 | -0,47% | 435.368,00 |
| 12.06.2026 | 38,50 | 38,77 | 38,13 | 38,28 | -0,23% | 329.184,00 |
| 11.06.2026 | 38,69 | 39,41 | 38,36 | 38,37 | -1,59% | 1.084.475,00 |
| 10.06.2026 | 38,67 | 39,35 | 38,39 | 38,99 | 0,83% | 668.500,00 |
| 09.06.2026 | 38,83 | 39,11 | 38,52 | 38,67 | 0,00% | 617.783,00 |
| 08.06.2026 | 38,80 | 39,42 | 38,44 | 38,67 | -0,34% | 851.144,00 |
| 05.06.2026 | 39,25 | 39,49 | 38,70 | 38,80 | -0,59% | 563.479,00 |
| 04.06.2026 | 38,92 | 39,41 | 38,58 | 39,03 | 0,54% | 623.110,00 |
| 03.06.2026 | 38,98 | 39,50 | 38,44 | 38,82 | 0,03% | 774.686,00 |
| 02.06.2026 | 38,69 | 39,33 | 38,69 | 38,81 | -0,18% | 610.629,00 |
| 01.06.2026 | 38,69 | 39,62 | 38,54 | 38,88 | -0,41% | 1.036.418,00 |
| 29.05.2026 | 39,00 | 39,23 | 38,59 | 39,04 | -1,31% | 773.049,00 |
| 28.05.2026 | 38,78 | 39,73 | 38,41 | 39,56 | 2,12% | 788.326,00 |
| 27.05.2026 | 38,73 | 39,00 | 38,20 | 38,74 | -0,18% | 699.816,00 |
| 26.05.2026 | 39,76 | 40,10 | 38,69 | 38,81 | -2,09% | 1.151.835,00 |
| 22.05.2026 | 40,12 | 40,12 | 39,58 | 39,64 | -0,28% | 466.235,00 |
| 21.05.2026 | 39,50 | 40,17 | 39,13 | 39,75 | 1,43% | 803.213,00 |
| 20.05.2026 | 38,54 | 39,36 | 38,34 | 39,19 | 2,00% | 606.040,00 |
| 19.05.2026 | 38,45 | 38,73 | 38,17 | 38,42 | -0,49% | 800.966,00 |
| 18.05.2026 | 38,00 | 38,74 | 37,93 | 38,61 | 1,74% | 392.947,00 |
| 15.05.2026 | 38,10 | 38,42 | 37,56 | 37,95 | -1,07% | 668.949,00 |
| 14.05.2026 | 38,40 | 38,95 | 38,36 | 38,36 | 0,13% | 659.054,00 |
| 13.05.2026 | 38,22 | 38,39 | 37,83 | 38,31 | 0,63% | 724.760,00 |
| 12.05.2026 | 37,47 | 38,20 | 37,45 | 38,07 | 1,68% | 762.171,00 |
| 11.05.2026 | 37,01 | 37,52 | 36,96 | 37,44 | 1,82% | 900.166,00 |
| 08.05.2026 | 36,96 | 37,07 | 36,33 | 36,77 | -0,54% | 781.103,00 |
| 07.05.2026 | 37,13 | 37,55 | 36,63 | 36,97 | -0,43% | 1.175.738,00 |
| 06.05.2026 | 36,75 | 37,30 | 36,51 | 37,13 | 2,34% | 1.284.538,00 |
| 05.05.2026 | 35,61 | 36,54 | 35,61 | 36,28 | 1,54% | 563.001,00 |
| 04.05.2026 | 36,27 | 36,27 | 35,14 | 35,73 | -1,24% | 979.580,00 |
| 01.05.2026 | 36,02 | 36,39 | 35,34 | 36,18 | 0,92% | 593.865,00 |
| 30.04.2026 | 35,06 | 36,22 | 34,97 | 35,85 | 2,96% | 874.956,00 |
| 29.04.2026 | 36,00 | 36,39 | 33,48 | 34,82 | -1,53% | 4.874.624,00 |
| 28.04.2026 | 35,94 | 36,11 | 35,32 | 35,36 | -2,02% | 475.951,00 |
| 27.04.2026 | 36,50 | 36,70 | 35,89 | 36,09 | -0,36% | 526.051,00 |
| 24.04.2026 | 35,75 | 36,35 | 35,60 | 36,22 | 0,98% | 438.118,00 |
| 23.04.2026 | 36,16 | 36,27 | 35,77 | 35,87 | -0,39% | 465.132,00 |
| 22.04.2026 | 36,50 | 36,60 | 35,90 | 36,01 | -0,30% | 533.756,00 |
| 21.04.2026 | 36,69 | 36,86 | 36,01 | 36,12 | -1,63% | 754.488,00 |
| 20.04.2026 | 36,39 | 37,19 | 36,39 | 36,72 | 0,44% | 904.081,00 |
| 17.04.2026 | 36,50 | 36,84 | 36,26 | 36,56 | 0,86% | 675.749,00 |
| 16.04.2026 | 37,04 | 37,20 | 36,25 | 36,25 | -2,08% | 539.881,00 |
| 15.04.2026 | 37,00 | 37,29 | 36,89 | 37,02 | -0,56% | 818.149,00 |
| 14.04.2026 | 36,82 | 37,27 | 36,71 | 37,23 | 1,44% | 931.284,00 |
| 13.04.2026 | 36,30 | 36,87 | 36,25 | 36,70 | 0,38% | 1.110.493,00 |
| 10.04.2026 | 36,67 | 37,15 | 36,51 | 36,56 | -0,35% | 511.130,00 |
| 09.04.2026 | 36,50 | 36,81 | 35,92 | 36,69 | -0,05% | 1.067.795,00 |
| 08.04.2026 | 36,47 | 36,85 | 36,34 | 36,71 | 2,71% | 964.937,00 |
| 07.04.2026 | 36,00 | 36,18 | 35,68 | 35,74 | -1,33% | 1.007.198,00 |
| 06.04.2026 | 37,00 | 37,00 | 36,08 | 36,22 | -0,79% | 881.150,00 |
| 02.04.2026 | 35,66 | 36,52 | 35,53 | 36,51 | 0,44% | 766.498,00 |
| 01.04.2026 | 36,44 | 36,53 | 36,05 | 36,35 | 0,64% | 1.255.020,00 |
| 31.03.2026 | 35,38 | 36,26 | 35,34 | 36,12 | 2,58% | 1.151.534,00 |