31,870$
-0,25%
Echtzeit-Aktienkurs Brookfield Infrastructure Partners LP
Bid:
Ask:
Aktienkurse zur Brookfield Infrastructure Partners LP Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2025 | 32,00 | 32,22 | 31,66 | 31,87 | -0,25% | 132.558,00 |
| 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 |
| 24.03.2025 | 29,14 | 29,99 | 29,13 | 29,99 | 4,46% | 182.586,00 |
| 21.03.2025 | 29,37 | 29,37 | 28,29 | 28,71 | -0,17% | 310.088,00 |
| 20.03.2025 | 29,30 | 29,30 | 28,53 | 28,76 | -2,41% | 387.816,00 |
| 19.03.2025 | 28,62 | 29,68 | 28,40 | 29,47 | 2,72% | 372.033,00 |
| 18.03.2025 | 28,88 | 28,88 | 28,26 | 28,69 | -0,73% | 346.520,00 |
| 17.03.2025 | 28,00 | 29,00 | 28,00 | 28,90 | 3,21% | 144.849,00 |
| 14.03.2025 | 27,67 | 28,01 | 27,55 | 28,00 | 1,89% | 409.393,00 |
| 13.03.2025 | 28,77 | 28,77 | 27,45 | 27,48 | -3,21% | 387.960,00 |
| 12.03.2025 | 28,50 | 28,66 | 27,98 | 28,39 | 0,67% | 468.143,00 |
| 11.03.2025 | 28,24 | 28,71 | 27,99 | 28,20 | 0,18% | 687.542,00 |
| 10.03.2025 | 28,30 | 28,63 | 28,12 | 28,15 | -1,78% | 149.963,00 |
| 07.03.2025 | 29,19 | 29,21 | 28,05 | 28,66 | -0,62% | 620.111,00 |
| 06.03.2025 | 29,77 | 30,08 | 28,74 | 28,84 | -4,57% | 497.874,00 |
| 05.03.2025 | 30,05 | 30,56 | 29,99 | 30,22 | 0,87% | 678.470,00 |
| 04.03.2025 | 30,64 | 30,64 | 29,27 | 29,96 | -3,32% | 457.392,00 |
| 03.03.2025 | 31,80 | 31,98 | 30,68 | 30,99 | -2,29% | 112.174,00 |
| 28.02.2025 | 31,70 | 31,76 | 31,32 | 31,72 | -0,20% | 370.643,00 |
| 27.02.2025 | 32,22 | 32,22 | 31,60 | 31,78 | -1,03% | 384.760,00 |
| 26.02.2025 | 32,39 | 32,55 | 31,55 | 32,11 | -0,93% | 407.388,00 |
| 25.02.2025 | 32,80 | 33,00 | 31,92 | 32,41 | -1,22% | 505.640,00 |
| 24.02.2025 | 32,76 | 33,12 | 32,52 | 32,81 | -0,55% | 169.468,00 |
| 21.02.2025 | 33,40 | 33,48 | 32,82 | 32,99 | -1,35% | 224.800,00 |
| 20.02.2025 | 33,28 | 33,56 | 32,86 | 33,44 | 0,51% | 234.882,00 |
| 19.02.2025 | 33,27 | 33,50 | 32,76 | 33,27 | -0,63% | 366.874,00 |
| 18.02.2025 | 33,52 | 33,61 | 32,48 | 33,48 | 1,98% | 204.664,00 |
| 14.02.2025 | 33,12 | 33,27 | 32,59 | 32,83 | -1,00% | 191.097,00 |
| 13.02.2025 | 32,75 | 33,40 | 32,70 | 33,16 | 1,66% | 273.654,00 |
| 12.02.2025 | 32,95 | 32,96 | 32,46 | 32,62 | -1,49% | 347.794,00 |
| 11.02.2025 | 33,69 | 33,69 | 32,83 | 33,12 | -0,73% | 169.197,00 |
| 10.02.2025 | 33,38 | 33,54 | 32,83 | 33,36 | 0,21% | 122.343,00 |
| 07.02.2025 | 33,45 | 33,45 | 32,74 | 33,29 | 0,54% | 275.543,00 |
| 06.02.2025 | 33,22 | 33,30 | 32,73 | 33,11 | 0,24% | 164.903,00 |
| 05.02.2025 | 32,80 | 33,24 | 32,74 | 33,03 | 1,01% | 116.392,00 |
| 04.02.2025 | 32,38 | 33,10 | 32,04 | 32,70 | 2,06% | 263.773,00 |
| 03.02.2025 | 32,00 | 32,35 | 30,57 | 32,04 | -2,29% | 184.585,00 |
| 31.01.2025 | 33,35 | 33,86 | 32,46 | 32,79 | -2,18% | 250.838,00 |
| 30.01.2025 | 32,78 | 33,84 | 32,61 | 33,52 | 4,29% | 277.433,00 |
| 29.01.2025 | 32,32 | 32,60 | 31,85 | 32,14 | -1,53% | 393.397,00 |
| 28.01.2025 | 32,58 | 32,81 | 32,34 | 32,64 | -0,46% | 288.347,00 |
| 27.01.2025 | 33,16 | 33,38 | 32,50 | 32,79 | -1,74% | 140.308,00 |
| 24.01.2025 | 33,61 | 33,78 | 33,23 | 33,37 | -0,77% | 267.858,00 |
| 23.01.2025 | 32,29 | 33,71 | 32,29 | 33,63 | 3,89% | 265.197,00 |
| 22.01.2025 | 32,62 | 32,64 | 32,05 | 32,37 | -0,15% | 289.060,00 |
| 21.01.2025 | 31,97 | 32,95 | 31,85 | 32,42 | 3,88% | 222.238,00 |
| 17.01.2025 | 30,94 | 31,33 | 30,87 | 31,21 | 1,07% | 103.762,00 |
| 16.01.2025 | 31,13 | 31,29 | 30,83 | 30,88 | -0,96% | 283.644,00 |
| 15.01.2025 | 31,79 | 31,89 | 30,84 | 31,18 | -0,76% | 160.138,00 |
| 14.01.2025 | 31,45 | 31,62 | 31,21 | 31,42 | 0,58% | 187.609,00 |
| 13.01.2025 | 31,50 | 31,50 | 31,00 | 31,24 | -1,01% | 91.692,00 |
| 10.01.2025 | 32,17 | 32,38 | 31,24 | 31,56 | -3,60% | 158.740,00 |
| 08.01.2025 | 32,72 | 32,98 | 32,46 | 32,74 | 0,12% | 186.513,00 |
| 07.01.2025 | 32,57 | 32,98 | 32,42 | 32,70 | 0,40% | 191.452,00 |
| 06.01.2025 | 31,95 | 32,75 | 31,95 | 32,57 | 1,88% | 77.212,00 |
| 03.01.2025 | 31,75 | 32,09 | 31,61 | 31,97 | 0,25% | 136.692,00 |
| 02.01.2025 | 31,79 | 32,05 | 31,56 | 31,89 | 0,35% | 171.315,00 |
| 31.12.2024 | 31,78 | 31,96 | 31,51 | 31,78 | 0,19% | 139.956,00 |
| 30.12.2024 | 31,46 | 32,18 | 31,18 | 31,72 | 0,22% | 70.857,00 |
| 27.12.2024 | 31,90 | 32,12 | 31,40 | 31,65 | -0,97% | 103.242,00 |
| 26.12.2024 | 31,67 | 32,18 | 31,67 | 31,96 | -0,03% | 26.365,00 |
| 24.12.2024 | 31,99 | 32,10 | 31,78 | 31,97 | -0,16% | 24.918,00 |
| 23.12.2024 | 31,70 | 32,07 | 30,84 | 32,02 | 1,97% | 86.105,00 |
| 20.12.2024 | 30,48 | 31,57 | 30,34 | 31,40 | 1,23% | 267.412,00 |
| 19.12.2024 | 30,56 | 31,30 | 30,55 | 31,02 | 1,97% | 284.785,00 |
| 18.12.2024 | 32,19 | 32,40 | 30,11 | 30,42 | -6,37% | 330.252,00 |
| 17.12.2024 | 32,20 | 32,49 | 31,97 | 32,49 | 0,37% | 164.434,00 |
| 16.12.2024 | 32,60 | 32,70 | 32,25 | 32,37 | -0,98% | 100.891,00 |
| 13.12.2024 | 33,35 | 33,62 | 32,68 | 32,69 | -2,13% | 240.461,00 |