39,640$
-0,28%
Echtzeit-Aktienkurs Brookfield Infrastructure Partners LP
Bid:
Ask:
Aktienkurse zur Brookfield Infrastructure Partners LP Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.05.2026 | 40,12 | 40,12 | 39,58 | 39,64 | -0,28% | 462.837,00 |
| 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 |
| 30.03.2026 | 35,19 | 35,61 | 34,84 | 35,21 | 1,00% | 668.509,00 |
| 27.03.2026 | 35,64 | 35,70 | 34,74 | 34,86 | -2,27% | 1.032.164,00 |
| 26.03.2026 | 35,35 | 35,92 | 35,25 | 35,67 | 0,28% | 506.492,00 |
| 25.03.2026 | 35,80 | 36,11 | 35,02 | 35,57 | 0,14% | 917.574,00 |
| 24.03.2026 | 35,50 | 35,65 | 34,88 | 35,52 | -0,11% | 1.696.630,00 |
| 23.03.2026 | 36,94 | 37,11 | 35,51 | 35,56 | -2,50% | 1.673.881,00 |
| 20.03.2026 | 36,44 | 36,97 | 36,06 | 36,47 | 0,16% | 1.694.193,00 |
| 19.03.2026 | 35,51 | 36,64 | 35,03 | 36,41 | 1,82% | 1.468.664,00 |
| 18.03.2026 | 36,56 | 36,56 | 35,64 | 35,76 | -2,40% | 1.096.048,00 |
| 17.03.2026 | 38,24 | 38,26 | 36,56 | 36,64 | -3,38% | 1.066.639,00 |
| 16.03.2026 | 38,31 | 38,77 | 37,78 | 37,92 | 0,45% | 833.545,00 |
| 13.03.2026 | 38,29 | 38,36 | 37,53 | 37,75 | -0,32% | 776.500,00 |
| 12.03.2026 | 38,09 | 38,53 | 37,74 | 37,87 | -2,62% | 1.528.664,00 |
| 11.03.2026 | 37,88 | 39,10 | 37,85 | 38,89 | 2,37% | 1.116.855,00 |
| 10.03.2026 | 36,98 | 38,23 | 36,80 | 37,99 | 2,98% | 990.565,00 |
| 09.03.2026 | 37,00 | 37,20 | 36,78 | 36,89 | -1,89% | 990.126,00 |
| 06.03.2026 | 37,53 | 37,87 | 37,08 | 37,60 | -1,08% | 864.152,00 |
| 05.03.2026 | 38,69 | 38,82 | 37,78 | 38,01 | -2,39% | 1.379.780,00 |
| 04.03.2026 | 39,33 | 39,66 | 38,80 | 38,94 | -0,94% | 1.311.021,00 |
| 03.03.2026 | 38,72 | 39,43 | 38,33 | 39,31 | -0,93% | 1.226.016,00 |
| 02.03.2026 | 38,55 | 40,32 | 38,36 | 39,68 | 1,64% | 1.372.633,00 |
| 27.02.2026 | 39,41 | 39,67 | 38,77 | 39,04 | -2,59% | 927.349,00 |
| 26.02.2026 | 39,33 | 40,18 | 39,33 | 40,08 | 1,62% | 542.287,00 |
| 25.02.2026 | 39,08 | 39,66 | 39,05 | 39,44 | 0,74% | 588.857,00 |
| 24.02.2026 | 38,93 | 39,48 | 38,80 | 39,15 | 1,16% | 893.801,00 |
| 23.02.2026 | 38,50 | 39,18 | 38,45 | 38,70 | 0,44% | 816.101,00 |
| 20.02.2026 | 38,18 | 38,79 | 37,92 | 38,53 | 1,13% | 634.490,00 |
| 19.02.2026 | 38,18 | 38,18 | 37,64 | 38,10 | -0,44% | 615.742,00 |
| 18.02.2026 | 38,62 | 38,81 | 38,06 | 38,27 | -1,09% | 769.149,00 |
| 17.02.2026 | 38,41 | 39,12 | 38,26 | 38,69 | -0,15% | 726.175,00 |
| 13.02.2026 | 38,60 | 38,90 | 38,47 | 38,75 | 0,39% | 551.353,00 |
| 12.02.2026 | 39,37 | 39,85 | 38,50 | 38,60 | -1,48% | 677.661,00 |
| 11.02.2026 | 39,31 | 39,71 | 38,70 | 39,18 | 0,46% | 1.017.079,00 |
| 10.02.2026 | 38,61 | 39,07 | 38,39 | 39,00 | 1,62% | 1.035.518,00 |
| 09.02.2026 | 37,95 | 38,61 | 37,43 | 38,38 | 0,89% | 1.165.714,00 |
| 06.02.2026 | 37,28 | 38,08 | 37,26 | 38,04 | 2,73% | 1.079.520,00 |
| 05.02.2026 | 36,85 | 37,22 | 36,34 | 37,03 | 0,71% | 929.461,00 |
| 04.02.2026 | 36,65 | 37,10 | 36,36 | 36,77 | 0,19% | 653.438,00 |
| 03.02.2026 | 36,82 | 36,93 | 36,44 | 36,70 | 0,22% | 560.340,00 |
| 02.02.2026 | 35,98 | 36,77 | 35,86 | 36,62 | 1,30% | 794.419,00 |
| 30.01.2026 | 36,40 | 36,81 | 36,00 | 36,15 | -0,55% | 457.382,00 |
| 29.01.2026 | 35,53 | 36,52 | 35,04 | 36,35 | 2,92% | 1.299.404,00 |
| 28.01.2026 | 35,30 | 35,77 | 35,05 | 35,32 | -0,17% | 703.390,00 |
| 27.01.2026 | 35,25 | 35,60 | 35,09 | 35,38 | 0,68% | 426.277,00 |
| 26.01.2026 | 35,15 | 35,35 | 34,76 | 35,14 | 1,30% | 372.589,00 |
| 22.01.2026 | 34,58 | 35,08 | 34,56 | 34,69 | 0,38% | 369.975,00 |
| 21.01.2026 | 34,54 | 34,83 | 34,20 | 34,56 | 0,79% | 393.541,00 |
| 20.01.2026 | 34,80 | 34,94 | 34,04 | 34,29 | -2,45% | 687.655,00 |
| 16.01.2026 | 34,98 | 35,33 | 34,64 | 35,15 | 0,92% | 785.622,00 |
| 15.01.2026 | 34,81 | 35,34 | 34,65 | 34,83 | 0,06% | 484.893,00 |
| 14.01.2026 | 34,50 | 34,92 | 34,44 | 34,81 | 0,78% | 716.847,00 |
| 13.01.2026 | 34,25 | 34,61 | 34,19 | 34,54 | 0,99% | 340.827,00 |
| 12.01.2026 | 33,56 | 34,39 | 33,45 | 34,20 | 1,66% | 297.694,00 |
| 09.01.2026 | 33,82 | 33,95 | 33,41 | 33,64 | 0,00% | 406.776,00 |
| 08.01.2026 | 33,40 | 34,00 | 33,21 | 33,64 | 0,69% | 571.345,00 |
| 07.01.2026 | 34,45 | 34,53 | 33,30 | 33,41 | -2,96% | 406.516,00 |
| 06.01.2026 | 34,25 | 34,76 | 33,93 | 34,43 | -0,29% | 551.739,00 |
| 05.01.2026 | 34,30 | 34,74 | 33,93 | 34,53 | 0,67% | 698.006,00 |
| 02.01.2026 | 34,85 | 34,99 | 34,11 | 34,30 | -1,27% | 475.508,00 |
| 31.12.2025 | 34,97 | 35,00 | 34,61 | 34,74 | -0,29% | 298.708,00 |
| 30.12.2025 | 34,75 | 35,15 | 34,71 | 34,84 | 0,14% | 402.998,00 |
| 29.12.2025 | 34,85 | 35,18 | 34,78 | 34,79 | -1,02% | 260.382,00 |