39,915$
-0,76%
Echtzeit-Aktienkurs Brookfield Infrastructure Corp.
Bid:
Ask:
Aktienkurse zur Brookfield Infrastructure Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.09.2025 | 40,01 | 40,01 | 38,99 | 39,90 | -0,80% | 823.223,00 |
| 29.08.2025 | 40,20 | 40,92 | 40,11 | 40,22 | -1,23% | 1.072.197,00 |
| 28.08.2025 | 40,67 | 40,79 | 40,39 | 40,72 | 0,52% | 501.286,00 |
| 27.08.2025 | 40,19 | 40,83 | 40,18 | 40,51 | 0,47% | 483.587,00 |
| 26.08.2025 | 39,70 | 40,44 | 39,59 | 40,32 | 1,41% | 472.714,00 |
| 25.08.2025 | 40,37 | 40,52 | 39,75 | 39,76 | -1,66% | 402.317,00 |
| 22.08.2025 | 39,12 | 40,53 | 39,04 | 40,43 | 3,83% | 757.033,00 |
| 21.08.2025 | 38,81 | 39,21 | 38,76 | 38,94 | -0,18% | 465.431,00 |
| 20.08.2025 | 39,09 | 39,11 | 38,79 | 39,01 | 0,52% | 439.283,00 |
| 19.08.2025 | 38,92 | 39,49 | 38,81 | 38,81 | -0,08% | 489.845,00 |
| 18.08.2025 | 38,88 | 38,91 | 38,59 | 38,84 | 0,31% | 418.368,00 |
| 15.08.2025 | 38,75 | 38,95 | 38,22 | 38,72 | 0,49% | 609.212,00 |
| 14.08.2025 | 40,20 | 40,20 | 38,42 | 38,53 | -4,20% | 612.944,00 |
| 13.08.2025 | 40,52 | 40,67 | 39,88 | 40,22 | -0,12% | 738.334,00 |
| 12.08.2025 | 40,47 | 40,61 | 39,93 | 40,27 | 0,02% | 851.468,00 |
| 11.08.2025 | 39,90 | 40,29 | 39,72 | 40,26 | 1,28% | 438.832,00 |
| 08.08.2025 | 39,90 | 39,93 | 39,21 | 39,75 | 0,08% | 572.322,00 |
| 07.08.2025 | 39,86 | 39,86 | 39,27 | 39,72 | 0,51% | 639.868,00 |
| 06.08.2025 | 39,56 | 39,76 | 39,32 | 39,52 | 0,05% | 439.531,00 |
| 05.08.2025 | 39,13 | 39,58 | 38,74 | 39,50 | 0,95% | 639.553,00 |
| 04.08.2025 | 38,76 | 39,46 | 38,58 | 39,13 | 1,82% | 489.936,00 |
| 01.08.2025 | 38,89 | 38,89 | 38,11 | 38,43 | -1,56% | 835.516,00 |
| 31.07.2025 | 39,77 | 40,97 | 38,66 | 39,04 | -4,13% | 925.647,00 |
| 30.07.2025 | 41,62 | 41,93 | 40,46 | 40,72 | -1,93% | 877.071,00 |
| 29.07.2025 | 41,85 | 42,02 | 41,48 | 41,52 | 0,00% | 535.255,00 |
| 28.07.2025 | 41,72 | 41,72 | 41,28 | 41,52 | -0,50% | 433.596,00 |
| 25.07.2025 | 41,67 | 41,79 | 41,31 | 41,73 | 0,19% | 393.219,00 |
| 24.07.2025 | 41,82 | 42,17 | 41,65 | 41,65 | -0,93% | 496.499,00 |
| 23.07.2025 | 41,66 | 42,20 | 41,64 | 42,04 | 1,08% | 552.416,00 |
| 22.07.2025 | 41,34 | 41,64 | 41,32 | 41,59 | 0,70% | 518.368,00 |
| 21.07.2025 | 41,52 | 41,66 | 41,20 | 41,30 | -0,41% | 343.362,00 |
| 18.07.2025 | 41,99 | 41,99 | 41,41 | 41,47 | -0,74% | 511.359,00 |
| 17.07.2025 | 42,07 | 42,36 | 41,72 | 41,78 | -1,32% | 420.651,00 |
| 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 |