41,890$
-1,06%
Echtzeit-Aktienkurs Brookfield Infrastructure Corp
Bid:
Ask:
Aktienkurse zur Brookfield Infrastructure Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.07.2025 | 42,07 | 42,30 | 41,80 | 41,89 | -1,06% | 40.079,00 |
| 16.07.2025 | 41,05 | 42,45 | 41,00 | 42,34 | 3,17% | 626.358,00 |
| 15.07.2025 | 41,07 | 41,30 | 40,71 | 41,04 | 0,44% | 452.978,00 |
| 14.07.2025 | 40,66 | 41,52 | 40,66 | 40,86 | 0,10% | 535.811,00 |
| 11.07.2025 | 41,10 | 41,25 | 40,44 | 40,82 | -1,42% | 539.762,00 |
| 10.07.2025 | 41,01 | 41,83 | 40,85 | 41,41 | 0,29% | 606.374,00 |
| 09.07.2025 | 41,66 | 41,80 | 41,12 | 41,29 | -0,91% | 634.623,00 |
| 08.07.2025 | 42,61 | 42,61 | 41,62 | 41,67 | -1,33% | 680.658,00 |
| 07.07.2025 | 43,07 | 43,41 | 42,07 | 42,23 | -2,15% | 681.130,00 |
| 03.07.2025 | 42,53 | 43,30 | 42,34 | 43,16 | 1,67% | 343.321,00 |
| 02.07.2025 | 42,19 | 42,55 | 41,79 | 42,45 | 0,88% | 561.078,00 |
| 01.07.2025 | 41,37 | 42,45 | 41,30 | 42,08 | 1,15% | 579.032,00 |
| 30.06.2025 | 41,87 | 42,00 | 41,30 | 41,60 | -0,45% | 946.173,00 |
| 27.06.2025 | 41,21 | 42,01 | 41,19 | 41,79 | 1,14% | 997.188,00 |
| 26.06.2025 | 41,17 | 41,44 | 40,94 | 41,32 | 0,95% | 490.345,00 |
| 25.06.2025 | 41,25 | 41,39 | 40,81 | 40,93 | -1,54% | 385.014,00 |
| 24.06.2025 | 41,80 | 41,92 | 41,42 | 41,57 | 0,39% | 359.854,00 |
| 23.06.2025 | 40,93 | 41,65 | 40,90 | 41,41 | 1,57% | 519.849,00 |
| 20.06.2025 | 40,79 | 40,91 | 40,26 | 40,77 | 0,67% | 621.950,00 |
| 18.06.2025 | 40,89 | 41,08 | 40,48 | 40,50 | -0,91% | 492.307,00 |
| 17.06.2025 | 41,29 | 41,58 | 40,75 | 40,87 | -1,52% | 462.379,00 |
| 16.06.2025 | 41,30 | 41,99 | 41,25 | 41,50 | 1,12% | 425.458,00 |
| 13.06.2025 | 41,69 | 41,78 | 41,01 | 41,04 | -1,91% | 457.119,00 |
| 12.06.2025 | 41,32 | 41,84 | 41,32 | 41,84 | 0,70% | 398.204,00 |
| 11.06.2025 | 41,40 | 41,63 | 40,89 | 41,55 | 1,05% | 476.999,00 |
| 10.06.2025 | 41,20 | 41,55 | 41,01 | 41,12 | -0,05% | 443.712,00 |
| 09.06.2025 | 40,70 | 41,28 | 40,41 | 41,14 | 1,08% | 693.117,00 |
| 06.06.2025 | 41,31 | 41,50 | 40,40 | 40,70 | -0,56% | 642.419,00 |
| 05.06.2025 | 40,67 | 41,10 | 40,47 | 40,93 | 0,57% | 609.406,00 |
| 04.06.2025 | 40,51 | 40,79 | 40,14 | 40,70 | 0,10% | 751.881,00 |
| 03.06.2025 | 39,80 | 40,70 | 39,68 | 40,66 | 2,16% | 596.811,00 |
| 02.06.2025 | 39,46 | 39,87 | 39,05 | 39,80 | 0,58% | 972.081,00 |
| 30.05.2025 | 39,16 | 40,00 | 38,92 | 39,57 | 0,66% | 1.419.544,00 |
| 29.05.2025 | 39,31 | 39,36 | 38,94 | 39,31 | 0,64% | 406.905,00 |
| 28.05.2025 | 39,11 | 39,50 | 38,88 | 39,06 | -0,81% | 969.363,00 |
| 27.05.2025 | 39,69 | 39,80 | 38,13 | 39,38 | -0,30% | 1.494.069,00 |
| 23.05.2025 | 38,97 | 39,88 | 38,62 | 39,50 | 1,07% | 736.991,00 |
| 22.05.2025 | 38,50 | 39,28 | 38,19 | 39,08 | 0,57% | 974.454,00 |
| 21.05.2025 | 39,06 | 39,35 | 38,73 | 38,86 | -1,65% | 585.120,00 |
| 20.05.2025 | 39,74 | 40,05 | 39,49 | 39,51 | -1,08% | 422.086,00 |
| 19.05.2025 | 39,19 | 40,01 | 39,10 | 39,94 | 1,27% | 453.104,00 |
| 16.05.2025 | 38,94 | 39,45 | 38,56 | 39,44 | 1,36% | 1.135.801,00 |
| 15.05.2025 | 38,92 | 39,27 | 38,57 | 38,91 | 0,15% | 1.248.178,00 |
| 14.05.2025 | 39,36 | 39,50 | 38,61 | 38,85 | -1,30% | 1.040.417,00 |
| 13.05.2025 | 39,15 | 40,27 | 39,10 | 39,36 | 0,79% | 1.463.974,00 |
| 12.05.2025 | 39,71 | 39,96 | 38,74 | 39,05 | 0,54% | 777.163,00 |
| 09.05.2025 | 38,91 | 39,24 | 38,47 | 38,84 | 0,08% | 487.004,00 |
| 08.05.2025 | 38,77 | 39,10 | 38,46 | 38,81 | 0,44% | 683.970,00 |
| 07.05.2025 | 38,08 | 38,80 | 38,08 | 38,64 | 1,58% | 682.496,00 |
| 06.05.2025 | 37,63 | 38,29 | 37,61 | 38,04 | 0,69% | 438.807,00 |
| 05.05.2025 | 37,99 | 38,54 | 37,71 | 37,78 | -1,38% | 459.439,00 |
| 02.05.2025 | 37,29 | 38,37 | 37,01 | 38,31 | 3,71% | 475.467,00 |
| 01.05.2025 | 37,32 | 37,47 | 36,56 | 36,94 | -1,34% | 588.864,00 |
| 30.04.2025 | 36,43 | 37,55 | 35,49 | 37,44 | 2,18% | 974.144,00 |
| 29.04.2025 | 36,50 | 36,77 | 35,89 | 36,64 | 0,30% | 742.280,00 |
| 28.04.2025 | 36,29 | 36,79 | 36,22 | 36,53 | 0,30% | 504.755,00 |
| 25.04.2025 | 36,07 | 36,42 | 35,90 | 36,42 | 0,50% | 417.723,00 |
| 24.04.2025 | 35,89 | 36,46 | 35,81 | 36,24 | 0,98% | 453.314,00 |
| 23.04.2025 | 36,26 | 36,82 | 35,73 | 35,89 | 0,62% | 538.796,00 |
| 22.04.2025 | 35,39 | 36,12 | 35,30 | 35,67 | 2,18% | 477.134,00 |
| 21.04.2025 | 35,05 | 35,07 | 34,38 | 34,91 | -0,91% | 660.168,00 |
| 17.04.2025 | 35,54 | 36,18 | 35,15 | 35,23 | -0,82% | 605.427,00 |
| 16.04.2025 | 35,62 | 36,03 | 35,12 | 35,52 | -0,11% | 506.149,00 |
| 15.04.2025 | 35,52 | 35,92 | 35,48 | 35,56 | 0,28% | 428.291,00 |
| 14.04.2025 | 35,00 | 35,84 | 34,72 | 35,46 | 2,46% | 627.876,00 |
| 11.04.2025 | 33,65 | 34,94 | 33,34 | 34,61 | 2,18% | 766.979,00 |
| 10.04.2025 | 34,92 | 35,18 | 32,62 | 33,87 | -4,70% | 1.011.251,00 |
| 09.04.2025 | 32,50 | 35,75 | 32,20 | 35,54 | 8,59% | 1.156.585,00 |
| 08.04.2025 | 34,51 | 35,06 | 32,30 | 32,73 | -2,39% | 1.171.677,00 |
| 07.04.2025 | 33,53 | 35,21 | 32,08 | 33,53 | -2,92% | 1.469.720,00 |
| 04.04.2025 | 35,79 | 35,88 | 34,27 | 34,54 | -6,01% | 1.027.980,00 |
| 03.04.2025 | 36,34 | 37,18 | 36,14 | 36,75 | -1,87% | 788.884,00 |
| 02.04.2025 | 36,98 | 37,51 | 36,72 | 37,45 | 0,75% | 426.233,00 |
| 01.04.2025 | 35,77 | 37,32 | 35,66 | 37,17 | 2,71% | 562.360,00 |
| 31.03.2025 | 35,85 | 36,30 | 35,57 | 36,19 | 0,28% | 618.726,00 |
| 28.03.2025 | 36,84 | 37,00 | 36,07 | 36,09 | -1,90% | 618.704,00 |
| 27.03.2025 | 36,30 | 36,95 | 35,95 | 36,79 | 1,66% | 657.323,00 |
| 26.03.2025 | 36,61 | 36,95 | 36,11 | 36,19 | -0,66% | 559.078,00 |
| 25.03.2025 | 36,38 | 36,64 | 35,69 | 36,43 | 0,44% | 648.240,00 |
| 24.03.2025 | 35,70 | 36,58 | 35,70 | 36,27 | 2,57% | 677.530,00 |
| 21.03.2025 | 35,32 | 35,53 | 34,92 | 35,36 | -0,70% | 963.987,00 |
| 20.03.2025 | 35,74 | 36,25 | 35,54 | 35,61 | -1,22% | 765.039,00 |
| 19.03.2025 | 35,46 | 36,18 | 35,21 | 36,05 | 1,49% | 778.903,00 |
| 18.03.2025 | 35,27 | 35,57 | 34,80 | 35,52 | 0,71% | 650.893,00 |
| 17.03.2025 | 34,50 | 35,46 | 34,50 | 35,27 | 1,53% | 705.046,00 |
| 14.03.2025 | 34,52 | 34,86 | 34,25 | 34,74 | 1,52% | 846.383,00 |
| 13.03.2025 | 36,55 | 36,56 | 34,22 | 34,22 | -5,16% | 781.661,00 |
| 12.03.2025 | 36,51 | 36,56 | 35,83 | 36,08 | 0,45% | 780.693,00 |
| 11.03.2025 | 36,35 | 36,62 | 35,63 | 35,92 | -0,44% | 1.073.623,00 |
| 10.03.2025 | 36,85 | 37,08 | 35,74 | 36,08 | -3,27% | 1.292.989,00 |
| 07.03.2025 | 37,33 | 37,69 | 36,32 | 37,30 | -0,35% | 975.818,00 |
| 06.03.2025 | 38,44 | 38,72 | 37,30 | 37,43 | -4,34% | 1.095.486,00 |
| 05.03.2025 | 39,76 | 39,76 | 38,43 | 39,13 | 1,40% | 819.248,00 |
| 04.03.2025 | 38,84 | 39,14 | 37,59 | 38,59 | -1,61% | 874.533,00 |
| 03.03.2025 | 39,95 | 40,43 | 38,99 | 39,22 | -2,05% | 518.092,00 |
| 28.02.2025 | 40,16 | 40,52 | 39,63 | 40,04 | -0,35% | 837.879,00 |
| 27.02.2025 | 40,50 | 40,70 | 39,78 | 40,18 | -0,64% | 441.444,00 |
| 26.02.2025 | 40,82 | 41,26 | 39,73 | 40,44 | -1,41% | 829.994,00 |
| 25.02.2025 | 42,48 | 42,72 | 40,93 | 41,02 | -2,61% | 687.267,00 |
| 24.02.2025 | 42,45 | 42,45 | 41,47 | 42,12 | -0,40% | 782.390,00 |