29,800$
-0,03%
Echtzeit-Aktienkurs Brookfield Infrastructure Partners LP
Bid:
Ask:
Aktienkurse zur Brookfield Infrastructure Partners LP Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
15.08.2025 | 29,86 | 29,98 | 29,64 | 29,78 | -0,10% | 162.744,00 |
14.08.2025 | 30,47 | 30,47 | 29,80 | 29,81 | -2,15% | 149.461,00 |
13.08.2025 | 30,46 | 30,63 | 30,26 | 30,47 | 0,45% | 152.509,00 |
12.08.2025 | 30,19 | 30,61 | 30,11 | 30,33 | 0,60% | 179.606,00 |
11.08.2025 | 30,10 | 30,27 | 30,02 | 30,15 | 0,07% | 176.158,00 |
08.08.2025 | 30,24 | 30,36 | 29,90 | 30,13 | -0,43% | 289.071,00 |
07.08.2025 | 31,02 | 31,10 | 30,10 | 30,26 | -2,23% | 260.152,00 |
06.08.2025 | 31,50 | 31,76 | 30,94 | 30,95 | -1,12% | 274.790,00 |
05.08.2025 | 31,58 | 31,63 | 31,26 | 31,30 | -1,01% | 131.338,00 |
04.08.2025 | 31,40 | 31,67 | 31,28 | 31,62 | 1,56% | 47.193,00 |
01.08.2025 | 31,78 | 32,17 | 30,51 | 31,14 | -0,05% | 257.262,00 |
31.07.2025 | 30,85 | 31,41 | 30,15 | 31,15 | 0,35% | 261.366,00 |
30.07.2025 | 31,62 | 31,62 | 30,85 | 31,04 | -1,05% | 110.567,00 |
29.07.2025 | 31,63 | 31,69 | 31,35 | 31,37 | -0,57% | 133.126,00 |
28.07.2025 | 31,97 | 31,99 | 31,44 | 31,55 | -1,13% | 83.686,00 |
25.07.2025 | 32,21 | 32,21 | 31,91 | 31,91 | -1,24% | 195.459,00 |
24.07.2025 | 32,43 | 32,49 | 32,15 | 32,31 | -0,49% | 136.341,00 |
23.07.2025 | 32,56 | 32,57 | 32,27 | 32,47 | 0,81% | 287.834,00 |
22.07.2025 | 32,42 | 32,42 | 32,03 | 32,21 | -0,40% | 221.086,00 |
21.07.2025 | 32,37 | 32,53 | 32,11 | 32,34 | 0,15% | 74.612,00 |
18.07.2025 | 32,46 | 32,63 | 32,29 | 32,29 | -0,55% | 135.660,00 |
17.07.2025 | 32,27 | 32,63 | 32,27 | 32,47 | 0,22% | 118.870,00 |
16.07.2025 | 32,34 | 32,53 | 32,11 | 32,40 | 0,40% | 233.777,00 |
15.07.2025 | 32,57 | 32,57 | 32,23 | 32,27 | -0,31% | 175.607,00 |
14.07.2025 | 32,36 | 32,62 | 32,18 | 32,37 | 0,03% | 75.698,00 |
11.07.2025 | 32,74 | 32,74 | 32,07 | 32,36 | -1,49% | 229.509,00 |
10.07.2025 | 32,90 | 33,24 | 32,73 | 32,85 | -0,18% | 153.315,00 |
09.07.2025 | 33,25 | 33,26 | 32,90 | 32,91 | -0,84% | 115.211,00 |
08.07.2025 | 33,30 | 33,39 | 32,87 | 33,19 | -0,09% | 209.751,00 |
07.07.2025 | 33,85 | 34,13 | 32,94 | 33,22 | -1,75% | 81.790,00 |
03.07.2025 | 33,79 | 34,23 | 33,79 | 33,81 | 0,16% | 96.475,00 |
02.07.2025 | 33,57 | 34,03 | 33,27 | 33,76 | 0,61% | 95.340,00 |
01.07.2025 | 33,65 | 33,69 | 33,40 | 33,55 | 0,15% | 48.078,00 |
30.06.2025 | 33,57 | 33,81 | 33,46 | 33,50 | -0,22% | 80.879,00 |
27.06.2025 | 33,89 | 34,34 | 33,47 | 33,58 | -0,83% | 266.032,00 |
26.06.2025 | 33,23 | 33,93 | 33,19 | 33,86 | 2,35% | 266.800,00 |
25.06.2025 | 32,95 | 33,14 | 32,68 | 33,08 | -0,17% | 201.737,00 |
24.06.2025 | 33,00 | 33,60 | 32,91 | 33,14 | 1,45% | 182.761,00 |
23.06.2025 | 32,33 | 33,02 | 32,33 | 32,66 | 0,34% | 127.984,00 |
20.06.2025 | 33,00 | 33,20 | 32,10 | 32,55 | -0,08% | 285.890,00 |
18.06.2025 | 32,97 | 32,97 | 32,49 | 32,58 | -1,61% | 301.170,00 |
17.06.2025 | 33,16 | 33,26 | 32,71 | 33,11 | -0,13% | 179.921,00 |
16.06.2025 | 33,14 | 33,77 | 33,14 | 33,15 | 0,30% | 106.502,00 |
13.06.2025 | 33,84 | 34,10 | 32,92 | 33,05 | -2,31% | 260.104,00 |
12.06.2025 | 33,94 | 34,07 | 33,56 | 33,83 | 0,51% | 182.001,00 |
11.06.2025 | 33,12 | 33,85 | 33,07 | 33,66 | 1,05% | 218.443,00 |
10.06.2025 | 33,30 | 33,55 | 33,16 | 33,31 | -0,36% | 246.469,00 |
09.06.2025 | 33,45 | 33,54 | 33,26 | 33,43 | -0,30% | 156.305,00 |
06.06.2025 | 33,43 | 33,64 | 33,43 | 33,53 | 0,42% | 126.762,00 |
05.06.2025 | 33,51 | 33,76 | 33,33 | 33,39 | -0,39% | 164.112,00 |
04.06.2025 | 33,34 | 33,72 | 33,29 | 33,52 | 0,63% | 135.983,00 |
03.06.2025 | 33,21 | 33,56 | 33,14 | 33,31 | 0,39% | 168.385,00 |
02.06.2025 | 33,21 | 33,23 | 32,89 | 33,18 | 0,18% | 145.047,00 |
30.05.2025 | 32,83 | 33,37 | 32,66 | 33,12 | 0,09% | 169.509,00 |
29.05.2025 | 33,42 | 33,57 | 33,02 | 33,09 | -0,69% | 162.642,00 |
28.05.2025 | 33,02 | 33,36 | 32,83 | 33,32 | 0,30% | 224.313,00 |
27.05.2025 | 32,90 | 33,32 | 32,71 | 33,22 | 1,93% | 311.537,00 |
23.05.2025 | 32,00 | 32,72 | 32,00 | 32,59 | 0,65% | 360.744,00 |
22.05.2025 | 32,02 | 32,38 | 31,81 | 32,38 | 0,22% | 187.551,00 |
21.05.2025 | 32,97 | 32,97 | 32,26 | 32,31 | -1,61% | 215.744,00 |
20.05.2025 | 33,06 | 33,49 | 32,77 | 32,84 | -0,58% | 155.369,00 |
19.05.2025 | 32,52 | 33,03 | 32,51 | 33,03 | 0,43% | 25.275,00 |
16.05.2025 | 32,55 | 32,92 | 32,33 | 32,89 | 1,20% | 181.871,00 |
15.05.2025 | 31,86 | 32,61 | 31,86 | 32,50 | 1,33% | 156.637,00 |
14.05.2025 | 32,25 | 32,34 | 31,83 | 32,08 | -1,00% | 233.919,00 |
13.05.2025 | 32,36 | 32,51 | 31,76 | 32,40 | 1,35% | 340.178,00 |
12.05.2025 | 32,21 | 32,74 | 31,58 | 31,97 | 0,19% | 252.255,00 |
09.05.2025 | 32,00 | 32,22 | 31,66 | 31,91 | -0,13% | 181.189,00 |
08.05.2025 | 32,24 | 32,24 | 31,65 | 31,95 | 0,95% | 235.285,00 |
07.05.2025 | 31,29 | 31,83 | 31,28 | 31,65 | 1,54% | 219.890,00 |
06.05.2025 | 30,95 | 31,32 | 30,84 | 31,17 | 1,00% | 140.808,00 |
05.05.2025 | 30,97 | 31,08 | 30,57 | 30,86 | -0,29% | 127.437,00 |
02.05.2025 | 30,50 | 31,06 | 30,23 | 30,95 | 2,72% | 262.016,00 |
01.05.2025 | 30,01 | 30,22 | 29,18 | 30,13 | 0,30% | 238.639,00 |
30.04.2025 | 29,41 | 30,45 | 29,01 | 30,04 | 2,07% | 250.602,00 |
29.04.2025 | 29,23 | 29,50 | 28,91 | 29,43 | 1,06% | 229.089,00 |
28.04.2025 | 29,10 | 29,18 | 28,90 | 29,12 | 0,88% | 101.158,00 |
25.04.2025 | 28,93 | 29,03 | 28,81 | 28,87 | -0,22% | 227.383,00 |
24.04.2025 | 28,67 | 29,17 | 28,67 | 28,93 | 0,42% | 389.711,00 |
23.04.2025 | 29,37 | 29,86 | 28,80 | 28,81 | 0,05% | 262.402,00 |
22.04.2025 | 28,27 | 29,03 | 28,27 | 28,80 | 2,66% | 338.178,00 |
21.04.2025 | 27,95 | 28,10 | 27,36 | 28,05 | 0,57% | 205.270,00 |
17.04.2025 | 28,87 | 28,90 | 27,89 | 27,89 | -2,17% | 485.840,00 |
16.04.2025 | 28,87 | 28,92 | 28,04 | 28,51 | -0,31% | 195.290,00 |
15.04.2025 | 28,84 | 29,00 | 28,51 | 28,60 | -1,38% | 311.835,00 |
14.04.2025 | 28,83 | 29,25 | 28,26 | 29,00 | 2,55% | 142.263,00 |
11.04.2025 | 27,49 | 28,50 | 27,09 | 28,28 | 2,93% | 372.849,00 |
10.04.2025 | 29,36 | 29,36 | 26,54 | 27,48 | -6,13% | 533.606,00 |
09.04.2025 | 27,24 | 29,67 | 26,86 | 29,27 | 8,25% | 877.538,00 |
08.04.2025 | 27,76 | 28,63 | 26,38 | 27,04 | 0,06% | 895.923,00 |
07.04.2025 | 26,88 | 27,79 | 25,75 | 27,03 | -2,19% | 243.903,00 |
04.04.2025 | 28,65 | 28,91 | 27,51 | 27,63 | -6,80% | 571.713,00 |
03.04.2025 | 29,50 | 29,98 | 29,06 | 29,65 | -2,16% | 527.937,00 |
02.04.2025 | 29,83 | 30,30 | 29,78 | 30,30 | -0,10% | 278.291,00 |
01.04.2025 | 30,14 | 30,40 | 29,41 | 30,33 | 1,88% | 442.438,00 |
31.03.2025 | 29,68 | 29,86 | 29,30 | 29,77 | 0,22% | 146.850,00 |
28.03.2025 | 29,87 | 30,56 | 29,55 | 29,71 | -1,96% | 438.171,00 |
27.03.2025 | 30,04 | 30,45 | 29,99 | 30,30 | 0,46% | 321.460,00 |
26.03.2025 | 30,40 | 30,55 | 30,03 | 30,16 | 0,03% | 363.051,00 |
25.03.2025 | 30,00 | 30,26 | 29,49 | 30,15 | 0,53% | 235.758,00 |