41,350$
1,22%
Echtzeit-Aktienkurs Brookfield Infrastructure Corp
Bid:
Ask:
Aktienkurse zur Brookfield Infrastructure Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.11.2024 | 40,58 | 41,47 | 40,58 | 41,35 | 1,22% | 383.404,00 |
| 04.11.2024 | 40,87 | 41,53 | 40,61 | 40,85 | -0,54% | 304.338,00 |
| 01.11.2024 | 41,28 | 41,44 | 40,80 | 41,07 | -0,02% | 451.417,00 |
| 31.10.2024 | 42,53 | 42,79 | 41,06 | 41,08 | -3,88% | 617.163,00 |
| 30.10.2024 | 43,15 | 43,63 | 42,71 | 42,74 | -1,59% | 329.276,00 |
| 29.10.2024 | 43,69 | 43,69 | 43,05 | 43,43 | -0,98% | 355.699,00 |
| 28.10.2024 | 43,69 | 44,14 | 43,53 | 43,86 | 1,46% | 293.047,00 |
| 25.10.2024 | 43,82 | 43,97 | 43,10 | 43,23 | -0,78% | 229.477,00 |
| 24.10.2024 | 43,50 | 43,69 | 43,08 | 43,57 | 0,09% | 182.719,00 |
| 23.10.2024 | 43,65 | 43,89 | 43,13 | 43,53 | -0,78% | 298.167,00 |
| 22.10.2024 | 43,14 | 43,89 | 42,87 | 43,87 | 1,46% | 311.507,00 |
| 21.10.2024 | 43,64 | 43,73 | 43,17 | 43,24 | -0,89% | 276.898,00 |
| 18.10.2024 | 44,00 | 44,03 | 43,28 | 43,63 | -0,23% | 381.641,00 |
| 17.10.2024 | 43,08 | 43,76 | 42,85 | 43,73 | 1,70% | 300.476,00 |
| 16.10.2024 | 42,34 | 43,19 | 42,08 | 43,00 | 2,65% | 378.883,00 |
| 15.10.2024 | 41,83 | 42,27 | 41,71 | 41,89 | -0,59% | 305.511,00 |
| 14.10.2024 | 41,46 | 42,36 | 41,28 | 42,14 | 2,03% | 292.784,00 |
| 11.10.2024 | 40,93 | 41,45 | 40,88 | 41,30 | 0,56% | 198.876,00 |
| 10.10.2024 | 41,13 | 41,39 | 40,76 | 41,07 | -1,25% | 325.788,00 |
| 09.10.2024 | 41,19 | 41,98 | 41,19 | 41,59 | 0,34% | 190.112,00 |
| 08.10.2024 | 41,54 | 41,76 | 41,10 | 41,45 | -0,43% | 260.140,00 |
| 07.10.2024 | 41,87 | 41,93 | 40,91 | 41,63 | -0,88% | 380.877,00 |
| 04.10.2024 | 41,71 | 42,07 | 41,54 | 42,00 | 1,23% | 349.068,00 |
| 03.10.2024 | 41,70 | 41,77 | 41,17 | 41,49 | -1,00% | 422.891,00 |
| 02.10.2024 | 42,51 | 42,92 | 41,75 | 41,91 | -1,92% | 677.335,00 |
| 01.10.2024 | 43,47 | 43,47 | 42,25 | 42,73 | -1,61% | 388.242,00 |
| 30.09.2024 | 43,33 | 43,50 | 42,92 | 43,43 | 0,09% | 375.105,00 |
| 27.09.2024 | 43,35 | 43,74 | 43,16 | 43,39 | 0,88% | 553.683,00 |
| 26.09.2024 | 43,15 | 43,90 | 42,68 | 43,01 | 1,18% | 470.163,00 |
| 25.09.2024 | 42,84 | 43,07 | 42,32 | 42,51 | -0,63% | 325.442,00 |
| 24.09.2024 | 42,51 | 42,89 | 42,30 | 42,78 | 1,13% | 286.327,00 |
| 23.09.2024 | 42,50 | 42,78 | 42,07 | 42,30 | -0,35% | 262.919,00 |
| 20.09.2024 | 42,15 | 42,72 | 41,94 | 42,45 | 0,31% | 1.059.447,00 |
| 19.09.2024 | 42,37 | 42,51 | 41,51 | 42,32 | 2,12% | 388.706,00 |
| 18.09.2024 | 41,76 | 41,98 | 41,16 | 41,44 | -0,24% | 430.727,00 |
| 17.09.2024 | 42,46 | 42,46 | 41,42 | 41,54 | -1,35% | 311.180,00 |
| 16.09.2024 | 41,98 | 42,26 | 41,62 | 42,11 | 0,96% | 309.413,00 |
| 13.09.2024 | 41,97 | 42,34 | 41,43 | 41,71 | 1,07% | 415.710,00 |
| 12.09.2024 | 40,66 | 41,54 | 40,53 | 41,27 | 2,28% | 650.696,00 |
| 11.09.2024 | 40,21 | 40,61 | 39,54 | 40,35 | 0,15% | 539.121,00 |
| 10.09.2024 | 39,70 | 40,33 | 39,56 | 40,29 | 1,61% | 390.008,00 |
| 09.09.2024 | 39,85 | 40,17 | 39,63 | 39,65 | 0,08% | 382.957,00 |
| 06.09.2024 | 40,73 | 40,92 | 39,30 | 39,62 | -2,56% | 309.135,00 |
| 05.09.2024 | 40,68 | 41,17 | 40,33 | 40,66 | 0,89% | 662.263,00 |
| 04.09.2024 | 39,00 | 40,47 | 38,85 | 40,30 | 3,31% | 409.893,00 |
| 03.09.2024 | 40,55 | 40,56 | 38,73 | 39,01 | -4,15% | 524.624,00 |
| 30.08.2024 | 40,61 | 40,79 | 39,87 | 40,70 | 0,05% | 364.133,00 |
| 29.08.2024 | 40,65 | 40,90 | 40,32 | 40,68 | 0,87% | 273.070,00 |
| 28.08.2024 | 40,81 | 41,00 | 39,97 | 40,33 | -1,30% | 279.372,00 |
| 27.08.2024 | 40,75 | 41,17 | 40,52 | 40,86 | -0,05% | 361.157,00 |
| 26.08.2024 | 41,00 | 41,58 | 40,85 | 40,88 | -0,44% | 448.573,00 |
| 23.08.2024 | 39,90 | 41,31 | 39,60 | 41,06 | 4,19% | 782.099,00 |
| 22.08.2024 | 39,12 | 39,71 | 39,07 | 39,41 | 0,54% | 285.720,00 |
| 21.08.2024 | 39,45 | 39,67 | 39,08 | 39,20 | 0,51% | 301.803,00 |
| 20.08.2024 | 39,22 | 39,38 | 38,68 | 39,00 | -0,61% | 331.040,00 |
| 19.08.2024 | 38,70 | 39,36 | 38,66 | 39,24 | 1,92% | 322.177,00 |
| 16.08.2024 | 38,06 | 38,57 | 37,80 | 38,50 | 0,97% | 297.589,00 |
| 15.08.2024 | 38,27 | 38,83 | 38,03 | 38,13 | 1,49% | 500.950,00 |
| 14.08.2024 | 37,17 | 37,73 | 36,85 | 37,57 | 0,86% | 279.154,00 |
| 13.08.2024 | 37,03 | 37,53 | 36,79 | 37,25 | 1,53% | 353.723,00 |
| 12.08.2024 | 37,26 | 37,49 | 36,57 | 36,69 | -1,58% | 322.870,00 |
| 09.08.2024 | 36,72 | 37,34 | 35,89 | 37,28 | 1,61% | 491.297,00 |
| 08.08.2024 | 36,68 | 37,32 | 36,44 | 36,69 | 0,88% | 453.800,00 |
| 07.08.2024 | 37,49 | 37,68 | 36,09 | 36,37 | -1,62% | 505.452,00 |
| 06.08.2024 | 36,75 | 37,55 | 36,48 | 36,97 | 0,57% | 473.127,00 |
| 05.08.2024 | 36,10 | 37,52 | 35,70 | 36,76 | -2,91% | 470.018,00 |
| 02.08.2024 | 37,41 | 38,34 | 37,41 | 37,86 | -1,84% | 510.922,00 |
| 01.08.2024 | 39,43 | 40,38 | 37,91 | 38,57 | -0,85% | 605.238,00 |
| 31.07.2024 | 38,78 | 39,84 | 38,39 | 38,90 | 0,99% | 631.938,00 |
| 30.07.2024 | 38,27 | 38,70 | 37,87 | 38,52 | 0,92% | 451.659,00 |
| 29.07.2024 | 38,64 | 38,79 | 37,88 | 38,17 | -1,47% | 286.164,00 |
| 26.07.2024 | 38,85 | 39,16 | 38,55 | 38,74 | 1,07% | 396.013,00 |
| 25.07.2024 | 37,95 | 38,80 | 37,64 | 38,33 | 1,19% | 458.365,00 |
| 24.07.2024 | 38,41 | 38,91 | 37,69 | 37,88 | -1,71% | 476.348,00 |
| 23.07.2024 | 38,22 | 39,27 | 38,06 | 38,54 | 0,42% | 451.780,00 |
| 22.07.2024 | 38,30 | 38,70 | 37,87 | 38,38 | 0,76% | 666.917,00 |
| 19.07.2024 | 38,37 | 38,61 | 37,61 | 38,09 | -0,99% | 347.652,00 |
| 18.07.2024 | 38,70 | 39,46 | 38,32 | 38,47 | -1,79% | 471.970,00 |
| 17.07.2024 | 38,26 | 39,23 | 38,25 | 39,17 | 2,14% | 718.327,00 |
| 16.07.2024 | 37,37 | 38,48 | 37,28 | 38,35 | 2,98% | 740.986,00 |
| 15.07.2024 | 36,10 | 37,28 | 35,87 | 37,24 | 2,90% | 678.145,00 |
| 12.07.2024 | 36,16 | 36,55 | 36,01 | 36,19 | 1,00% | 524.582,00 |
| 11.07.2024 | 35,51 | 36,27 | 35,36 | 35,83 | 2,34% | 653.889,00 |
| 10.07.2024 | 34,09 | 35,37 | 34,00 | 35,01 | 3,43% | 472.306,00 |
| 09.07.2024 | 34,24 | 34,24 | 33,78 | 33,85 | -1,31% | 364.620,00 |
| 08.07.2024 | 34,18 | 34,42 | 33,91 | 34,30 | 1,33% | 307.195,00 |
| 05.07.2024 | 34,18 | 34,47 | 33,84 | 33,85 | -0,24% | 328.704,00 |
| 03.07.2024 | 34,05 | 34,80 | 33,91 | 33,93 | 0,50% | 261.408,00 |
| 02.07.2024 | 33,15 | 33,98 | 33,08 | 33,76 | 2,15% | 435.429,00 |
| 01.07.2024 | 33,81 | 33,98 | 32,82 | 33,05 | -1,81% | 358.870,00 |
| 28.06.2024 | 33,98 | 34,10 | 33,41 | 33,66 | -0,47% | 1.400.563,00 |
| 27.06.2024 | 33,37 | 33,99 | 33,14 | 33,82 | 1,32% | 343.607,00 |
| 26.06.2024 | 33,12 | 33,70 | 32,83 | 33,38 | -0,24% | 431.352,00 |
| 25.06.2024 | 33,41 | 33,62 | 33,10 | 33,46 | -0,12% | 388.709,00 |
| 24.06.2024 | 33,97 | 34,51 | 33,48 | 33,50 | -0,71% | 587.303,00 |
| 21.06.2024 | 34,34 | 34,43 | 33,69 | 33,74 | -1,03% | 861.317,00 |
| 20.06.2024 | 33,11 | 34,20 | 33,11 | 34,09 | 2,31% | 522.831,00 |
| 18.06.2024 | 33,43 | 33,82 | 33,06 | 33,32 | -0,66% | 542.546,00 |
| 17.06.2024 | 33,42 | 33,66 | 32,83 | 33,54 | -0,42% | 391.516,00 |
| 14.06.2024 | 33,59 | 33,79 | 33,16 | 33,68 | -0,85% | 364.378,00 |