41,530$
-1,28%
Echtzeit-Aktienkurs Brookfield Infrastructure Corp.
Bid:
Ask:
Aktienkurse zur Brookfield Infrastructure Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 41,51 | 41,98 | 40,98 | 41,53 | -1,28% | 998.259,00 |
| 28.05.2026 | 41,35 | 42,35 | 41,25 | 42,07 | 1,25% | 945.490,00 |
| 27.05.2026 | 42,11 | 42,11 | 40,76 | 41,55 | -1,07% | 1.367.515,00 |
| 26.05.2026 | 42,56 | 42,79 | 41,35 | 42,00 | -0,36% | 1.408.642,00 |
| 22.05.2026 | 42,43 | 42,58 | 42,01 | 42,15 | 0,00% | 1.124.019,00 |
| 21.05.2026 | 41,48 | 42,82 | 41,21 | 42,15 | 1,49% | 1.295.855,00 |
| 20.05.2026 | 41,02 | 41,71 | 40,68 | 41,53 | 1,49% | 1.293.624,00 |
| 19.05.2026 | 40,78 | 41,31 | 40,26 | 40,92 | 0,12% | 1.183.115,00 |
| 18.05.2026 | 39,95 | 41,01 | 39,95 | 40,87 | 3,05% | 1.037.317,00 |
| 15.05.2026 | 39,63 | 40,33 | 39,10 | 39,66 | -1,39% | 1.240.577,00 |
| 14.05.2026 | 41,08 | 41,49 | 40,19 | 40,22 | -0,96% | 1.404.709,00 |
| 13.05.2026 | 40,53 | 40,80 | 39,77 | 40,61 | 0,05% | 970.243,00 |
| 12.05.2026 | 39,59 | 40,68 | 39,33 | 40,59 | 2,71% | 731.077,00 |
| 11.05.2026 | 39,05 | 39,89 | 39,00 | 39,52 | 1,36% | 1.108.295,00 |
| 08.05.2026 | 39,32 | 39,32 | 38,39 | 38,99 | -0,38% | 724.936,00 |
| 07.05.2026 | 39,59 | 39,67 | 38,91 | 39,14 | -0,94% | 998.731,00 |
| 06.05.2026 | 38,48 | 39,65 | 38,47 | 39,51 | 3,97% | 2.099.293,00 |
| 05.05.2026 | 37,00 | 38,12 | 37,00 | 38,00 | 2,45% | 1.066.472,00 |
| 04.05.2026 | 37,00 | 37,43 | 36,38 | 37,09 | -0,86% | 1.806.020,00 |
| 01.05.2026 | 37,14 | 37,70 | 36,43 | 37,41 | 1,11% | 2.193.280,00 |
| 30.04.2026 | 35,71 | 37,34 | 35,65 | 37,00 | 4,25% | 2.386.540,00 |
| 29.04.2026 | 40,20 | 40,20 | 34,18 | 35,49 | -10,78% | 5.885.404,00 |
| 28.04.2026 | 40,54 | 40,62 | 39,75 | 39,78 | -1,87% | 740.020,00 |
| 27.04.2026 | 41,16 | 41,55 | 40,37 | 40,54 | -0,81% | 1.046.103,00 |
| 24.04.2026 | 40,34 | 40,91 | 40,11 | 40,87 | 1,16% | 618.929,00 |
| 23.04.2026 | 40,31 | 40,64 | 40,16 | 40,40 | 0,95% | 487.117,00 |
| 22.04.2026 | 40,89 | 41,45 | 39,81 | 40,02 | -1,84% | 790.061,00 |
| 21.04.2026 | 41,68 | 41,97 | 40,68 | 40,77 | -2,07% | 694.202,00 |
| 20.04.2026 | 41,78 | 42,43 | 41,58 | 41,63 | -0,79% | 601.150,00 |
| 17.04.2026 | 42,00 | 42,29 | 41,61 | 41,96 | 0,74% | 615.508,00 |
| 16.04.2026 | 42,73 | 42,73 | 41,45 | 41,65 | -2,02% | 652.005,00 |
| 15.04.2026 | 42,42 | 42,87 | 42,42 | 42,51 | -0,28% | 769.327,00 |
| 14.04.2026 | 42,24 | 42,83 | 42,06 | 42,63 | 0,97% | 745.506,00 |
| 13.04.2026 | 41,82 | 42,23 | 41,38 | 42,22 | 0,48% | 821.752,00 |
| 10.04.2026 | 42,10 | 42,60 | 41,94 | 42,02 | -0,10% | 558.931,00 |
| 09.04.2026 | 41,53 | 42,21 | 41,16 | 42,06 | 0,79% | 884.895,00 |
| 08.04.2026 | 41,53 | 42,16 | 41,17 | 41,73 | 2,68% | 969.379,00 |
| 07.04.2026 | 40,41 | 40,72 | 40,18 | 40,64 | 0,27% | 1.206.994,00 |
| 06.04.2026 | 40,17 | 40,60 | 40,03 | 40,53 | 0,90% | 780.570,00 |
| 02.04.2026 | 39,11 | 40,25 | 38,92 | 40,17 | 1,59% | 674.006,00 |
| 01.04.2026 | 39,78 | 40,22 | 39,44 | 39,54 | 0,05% | 1.081.658,00 |
| 31.03.2026 | 38,83 | 39,54 | 38,43 | 39,52 | 3,10% | 1.254.947,00 |
| 30.03.2026 | 38,31 | 38,79 | 37,67 | 38,33 | 1,51% | 1.445.332,00 |
| 27.03.2026 | 38,41 | 38,53 | 37,56 | 37,76 | -2,38% | 2.211.390,00 |
| 26.03.2026 | 38,39 | 38,87 | 37,81 | 38,68 | 1,12% | 1.666.037,00 |
| 25.03.2026 | 38,52 | 38,83 | 37,97 | 38,25 | 0,21% | 1.866.150,00 |
| 24.03.2026 | 38,58 | 38,70 | 37,41 | 38,17 | -1,78% | 2.350.944,00 |
| 23.03.2026 | 40,32 | 41,05 | 38,73 | 38,86 | -4,87% | 2.137.350,00 |
| 20.03.2026 | 41,80 | 41,95 | 40,51 | 40,85 | -1,45% | 2.011.261,00 |
| 19.03.2026 | 41,00 | 42,71 | 40,76 | 41,45 | 0,31% | 1.869.864,00 |
| 18.03.2026 | 42,40 | 42,57 | 41,07 | 41,32 | -3,66% | 1.703.744,00 |
| 17.03.2026 | 46,71 | 46,88 | 42,83 | 42,89 | -7,24% | 1.604.627,00 |
| 16.03.2026 | 47,51 | 48,45 | 46,23 | 46,24 | -1,24% | 800.692,00 |
| 13.03.2026 | 47,10 | 47,61 | 46,70 | 46,82 | -0,17% | 674.105,00 |
| 12.03.2026 | 46,88 | 47,33 | 46,35 | 46,90 | -1,43% | 796.622,00 |
| 11.03.2026 | 46,71 | 47,99 | 46,63 | 47,58 | 1,21% | 606.849,00 |
| 10.03.2026 | 45,98 | 47,19 | 45,96 | 47,01 | 1,73% | 246,00 |
| 09.03.2026 | 45,91 | 46,37 | 45,18 | 46,21 | -0,62% | 246,00 |
| 06.03.2026 | 46,11 | 46,73 | 45,62 | 46,50 | -1,17% | 246,00 |
| 05.03.2026 | 48,23 | 48,30 | 46,76 | 47,05 | -3,45% | 246,00 |
| 04.03.2026 | 49,03 | 49,27 | 48,31 | 48,73 | -0,37% | 246,00 |
| 03.03.2026 | 48,31 | 49,08 | 47,63 | 48,91 | -1,53% | 246,00 |
| 02.03.2026 | 49,69 | 50,22 | 48,30 | 49,67 | -0,42% | 246,00 |
| 27.02.2026 | 49,46 | 50,29 | 48,98 | 49,88 | -0,34% | 246,00 |
| 26.02.2026 | 49,28 | 50,27 | 49,15 | 50,05 | 1,54% | 246,00 |
| 25.02.2026 | 49,01 | 49,37 | 48,65 | 49,29 | 0,55% | 246,00 |
| 24.02.2026 | 48,56 | 49,15 | 48,31 | 49,02 | 1,49% | 246,00 |
| 23.02.2026 | 47,80 | 48,78 | 47,57 | 48,30 | 0,98% | 246,00 |
| 20.02.2026 | 47,16 | 47,97 | 46,83 | 47,83 | 1,61% | 674.704,00 |
| 19.02.2026 | 48,10 | 48,26 | 46,96 | 47,07 | -2,73% | 796.459,00 |
| 18.02.2026 | 49,22 | 49,36 | 48,30 | 48,39 | -1,77% | 713.779,00 |
| 17.02.2026 | 49,56 | 50,10 | 48,92 | 49,26 | -0,61% | 725.641,00 |
| 13.02.2026 | 50,41 | 50,51 | 49,20 | 49,56 | -1,04% | 689.043,00 |
| 12.02.2026 | 51,36 | 51,72 | 50,06 | 50,08 | -1,80% | 686.956,00 |
| 11.02.2026 | 51,00 | 51,67 | 50,64 | 51,00 | 0,83% | 741.483,00 |
| 10.02.2026 | 49,95 | 50,87 | 49,95 | 50,58 | 1,36% | 596.403,00 |
| 09.02.2026 | 49,83 | 50,32 | 49,75 | 49,90 | -0,22% | 660.676,00 |
| 06.02.2026 | 49,70 | 50,43 | 49,23 | 50,01 | 1,89% | 741.765,00 |
| 05.02.2026 | 49,11 | 49,61 | 48,63 | 49,08 | -0,10% | 567.873,00 |
| 04.02.2026 | 49,12 | 49,70 | 48,72 | 49,13 | 0,80% | 637.852,00 |
| 03.02.2026 | 48,85 | 49,31 | 48,21 | 48,74 | -0,14% | 637.088,00 |
| 02.02.2026 | 47,85 | 48,91 | 47,85 | 48,81 | 2,01% | 908.320,00 |
| 30.01.2026 | 48,75 | 49,10 | 47,81 | 47,85 | -1,89% | 742.962,00 |
| 29.01.2026 | 46,51 | 49,06 | 46,18 | 48,77 | 5,02% | 1.459.456,00 |
| 28.01.2026 | 46,33 | 46,53 | 45,83 | 46,44 | 0,76% | 646.866,00 |
| 27.01.2026 | 45,34 | 46,25 | 45,26 | 46,09 | 1,92% | 621.093,00 |
| 26.01.2026 | 45,75 | 45,89 | 44,70 | 45,22 | -0,72% | 872.629,00 |
| 23.01.2026 | 45,20 | 45,56 | 44,89 | 45,55 | 0,80% | 466.062,00 |
| 22.01.2026 | 45,20 | 46,13 | 45,17 | 45,19 | -0,29% | 726.692,00 |
| 21.01.2026 | 44,73 | 45,47 | 44,43 | 45,32 | 1,87% | 792.510,00 |
| 20.01.2026 | 45,00 | 45,57 | 44,25 | 44,49 | -2,41% | 841.367,00 |
| 16.01.2026 | 44,62 | 45,99 | 44,08 | 45,59 | 2,13% | 954.907,00 |
| 15.01.2026 | 44,51 | 45,10 | 44,49 | 44,64 | 0,50% | 441.465,00 |
| 14.01.2026 | 44,29 | 44,69 | 44,09 | 44,42 | 0,16% | 821.867,00 |
| 13.01.2026 | 44,07 | 44,65 | 43,99 | 44,35 | 0,61% | 457.367,00 |
| 12.01.2026 | 43,14 | 44,21 | 43,14 | 44,08 | 1,90% | 537.668,00 |
| 09.01.2026 | 44,14 | 44,53 | 43,18 | 43,26 | -2,24% | 476.983,00 |
| 08.01.2026 | 44,05 | 44,50 | 43,65 | 44,25 | 0,41% | 476.947,00 |
| 07.01.2026 | 44,73 | 44,84 | 43,68 | 44,07 | -0,90% | 498.377,00 |
| 06.01.2026 | 44,64 | 45,01 | 43,68 | 44,47 | -0,89% | 1.004.495,00 |