36,760$
0,14%
Echtzeit-Aktienkurs Brookfield Infrastructure Partners LP
Bid:
Ask:
Aktienkurse zur Brookfield Infrastructure Partners LP Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.02.2026 | 36,65 | 37,09 | 36,65 | 36,75 | 0,11% | 319.912,00 |
| 03.02.2026 | 36,83 | 36,93 | 36,45 | 36,71 | 0,30% | 208.465,00 |
| 02.02.2026 | 35,89 | 36,74 | 35,86 | 36,60 | 1,19% | 106.723,00 |
| 30.01.2026 | 36,40 | 36,78 | 36,01 | 36,17 | -0,41% | 230.403,00 |
| 29.01.2026 | 35,70 | 36,50 | 35,05 | 36,32 | 2,89% | 400.072,00 |
| 28.01.2026 | 35,31 | 35,76 | 35,05 | 35,30 | -0,06% | 222.653,00 |
| 27.01.2026 | 34,87 | 35,60 | 34,87 | 35,32 | 0,50% | 138.145,00 |
| 26.01.2026 | 35,38 | 35,38 | 34,91 | 35,15 | -0,38% | 74.357,00 |
| 23.01.2026 | 34,70 | 35,30 | 34,52 | 35,28 | 1,69% | 211.993,00 |
| 22.01.2026 | 34,76 | 35,08 | 34,57 | 34,70 | 0,48% | 175.376,00 |
| 21.01.2026 | 34,50 | 34,84 | 34,20 | 34,53 | 0,70% | 168.259,00 |
| 20.01.2026 | 34,80 | 34,93 | 34,05 | 34,29 | -2,36% | 173.650,00 |
| 16.01.2026 | 35,12 | 35,32 | 34,64 | 35,12 | 0,77% | 189.129,00 |
| 15.01.2026 | 34,68 | 35,33 | 34,68 | 34,85 | 0,14% | 109.408,00 |
| 14.01.2026 | 34,55 | 34,93 | 34,50 | 34,80 | 0,72% | 177.247,00 |
| 13.01.2026 | 34,37 | 34,63 | 34,25 | 34,55 | 1,05% | 121.515,00 |
| 12.01.2026 | 33,61 | 34,38 | 33,47 | 34,19 | 1,60% | 65.934,00 |
| 09.01.2026 | 33,94 | 33,94 | 33,41 | 33,65 | -0,03% | 152.352,00 |
| 08.01.2026 | 33,45 | 33,98 | 33,24 | 33,66 | 0,63% | 199.861,00 |
| 07.01.2026 | 34,43 | 34,45 | 33,31 | 33,45 | -2,90% | 127.695,00 |
| 06.01.2026 | 34,25 | 34,80 | 33,93 | 34,45 | -0,32% | 222.565,00 |
| 05.01.2026 | 34,32 | 34,71 | 33,93 | 34,56 | 0,73% | 111.966,00 |
| 02.01.2026 | 34,81 | 34,81 | 34,13 | 34,31 | -1,25% | 136.568,00 |
| 31.12.2025 | 35,00 | 35,00 | 34,62 | 34,75 | -0,13% | 94.351,00 |
| 30.12.2025 | 34,89 | 35,14 | 34,79 | 34,79 | -0,03% | 150.349,00 |
| 29.12.2025 | 35,17 | 35,18 | 34,79 | 34,80 | -0,88% | 69.499,00 |
| 26.12.2025 | 35,05 | 35,11 | 34,86 | 35,11 | 0,17% | 47.564,00 |
| 24.12.2025 | 34,95 | 35,21 | 34,90 | 35,05 | 0,26% | 69.675,00 |
| 23.12.2025 | 35,19 | 35,19 | 34,80 | 34,96 | 0,03% | 161.875,00 |
| 22.12.2025 | 34,84 | 35,28 | 34,61 | 34,95 | 0,26% | 108.428,00 |
| 19.12.2025 | 34,63 | 35,24 | 34,62 | 34,86 | 0,98% | 215.635,00 |
| 18.12.2025 | 34,48 | 35,21 | 34,28 | 34,52 | 1,23% | 477.453,00 |
| 17.12.2025 | 34,32 | 34,32 | 33,73 | 34,10 | 0,74% | 341.433,00 |
| 16.12.2025 | 34,35 | 34,35 | 33,46 | 33,85 | -0,76% | 433.717,00 |
| 15.12.2025 | 34,97 | 34,99 | 34,05 | 34,11 | -1,87% | 377.434,00 |
| 12.12.2025 | 35,09 | 35,24 | 34,65 | 34,76 | -0,90% | 249.291,00 |
| 11.12.2025 | 35,72 | 35,72 | 34,94 | 35,08 | -0,61% | 474.771,00 |
| 10.12.2025 | 34,83 | 35,62 | 34,80 | 35,29 | 0,97% | 467.901,00 |
| 09.12.2025 | 35,41 | 35,56 | 34,91 | 34,95 | -0,71% | 316.275,00 |
| 08.12.2025 | 35,63 | 35,68 | 35,03 | 35,20 | -1,15% | 612.954,00 |
| 05.12.2025 | 35,94 | 36,10 | 35,59 | 35,61 | -0,79% | 270.687,00 |
| 04.12.2025 | 36,24 | 36,25 | 35,78 | 35,90 | -1,37% | 296.472,00 |
| 03.12.2025 | 36,04 | 36,58 | 36,04 | 36,40 | 1,04% | 216.225,00 |
| 02.12.2025 | 35,60 | 36,18 | 35,34 | 36,02 | 1,04% | 218.883,00 |
| 01.12.2025 | 35,16 | 35,80 | 35,16 | 35,65 | -1,19% | 51.012,00 |
| 28.11.2025 | 35,66 | 36,25 | 35,66 | 36,08 | -0,03% | 163.032,00 |
| 26.11.2025 | 35,88 | 36,18 | 35,76 | 36,09 | 0,94% | 159.009,00 |
| 25.11.2025 | 35,24 | 35,94 | 35,24 | 35,75 | 1,36% | 349.350,00 |
| 24.11.2025 | 35,42 | 35,54 | 34,96 | 35,28 | 0,16% | 94.417,00 |
| 21.11.2025 | 34,95 | 35,59 | 34,95 | 35,22 | 0,46% | 612.421,00 |
| 20.11.2025 | 34,99 | 35,63 | 34,72 | 35,06 | 0,29% | 807.916,00 |
| 19.11.2025 | 35,24 | 35,25 | 34,63 | 34,96 | -0,09% | 433.970,00 |
| 18.11.2025 | 35,19 | 35,25 | 34,80 | 34,99 | -0,74% | 690.108,00 |
| 17.11.2025 | 35,39 | 35,64 | 35,03 | 35,25 | -0,48% | 260.427,00 |
| 14.11.2025 | 35,42 | 35,49 | 35,10 | 35,42 | -0,55% | 191.657,00 |
| 13.11.2025 | 35,71 | 35,74 | 35,35 | 35,62 | -0,41% | 391.754,00 |
| 12.11.2025 | 35,76 | 35,98 | 35,70 | 35,76 | -0,08% | 497.570,00 |
| 11.11.2025 | 35,71 | 35,91 | 35,66 | 35,79 | 0,06% | 156.476,00 |
| 10.11.2025 | 35,30 | 36,09 | 35,30 | 35,77 | 1,65% | 100.493,00 |
| 07.11.2025 | 34,93 | 35,22 | 34,35 | 35,19 | 2,45% | 196.785,00 |
| 06.11.2025 | 34,63 | 34,63 | 34,07 | 34,35 | -0,87% | 198.558,00 |
| 05.11.2025 | 33,87 | 34,70 | 33,87 | 34,65 | 1,67% | 197.455,00 |
| 04.11.2025 | 33,87 | 34,23 | 33,75 | 34,08 | -0,41% | 133.549,00 |
| 03.11.2025 | 34,08 | 34,49 | 33,99 | 34,22 | 0,26% | 100.844,00 |
| 31.10.2025 | 33,85 | 34,45 | 33,64 | 34,13 | 0,47% | 293.077,00 |
| 30.10.2025 | 34,20 | 34,31 | 33,82 | 33,97 | -1,08% | 214.790,00 |
| 29.10.2025 | 34,49 | 34,49 | 33,91 | 34,34 | -0,87% | 242.475,00 |
| 28.10.2025 | 34,40 | 35,00 | 34,40 | 34,64 | 1,08% | 144.837,00 |
| 27.10.2025 | 34,20 | 34,33 | 33,95 | 34,27 | 0,29% | 68.064,00 |
| 24.10.2025 | 34,30 | 34,44 | 34,12 | 34,17 | -0,52% | 108.022,00 |
| 23.10.2025 | 34,14 | 34,40 | 33,99 | 34,35 | 0,26% | 104.303,00 |
| 22.10.2025 | 34,79 | 34,80 | 34,25 | 34,26 | -1,21% | 156.888,00 |
| 21.10.2025 | 34,75 | 34,87 | 34,47 | 34,68 | 1,03% | 160.756,00 |
| 17.10.2025 | 34,01 | 34,46 | 33,91 | 34,33 | 1,02% | 225.119,00 |
| 16.10.2025 | 34,56 | 34,74 | 33,86 | 33,98 | -1,56% | 279.804,00 |
| 15.10.2025 | 35,16 | 35,25 | 34,49 | 34,52 | -0,95% | 329.841,00 |
| 14.10.2025 | 34,52 | 35,02 | 34,12 | 34,85 | 0,37% | 283.161,00 |
| 13.10.2025 | 35,19 | 35,19 | 34,43 | 34,72 | 1,11% | 98.273,00 |
| 10.10.2025 | 33,98 | 34,71 | 33,97 | 34,34 | 0,62% | 279.555,00 |
| 09.10.2025 | 34,53 | 34,60 | 33,92 | 34,13 | -1,33% | 181.183,00 |
| 08.10.2025 | 34,70 | 34,72 | 34,46 | 34,59 | -0,07% | 173.893,00 |
| 07.10.2025 | 34,49 | 34,72 | 34,36 | 34,62 | 0,80% | 259.388,00 |
| 06.10.2025 | 34,11 | 34,59 | 33,91 | 34,34 | 0,53% | 144.493,00 |
| 03.10.2025 | 33,54 | 34,32 | 33,53 | 34,16 | 2,34% | 315.792,00 |
| 02.10.2025 | 33,31 | 33,55 | 32,82 | 33,38 | 0,63% | 140.902,00 |
| 01.10.2025 | 32,95 | 33,46 | 32,88 | 33,17 | 0,82% | 242.287,00 |
| 30.09.2025 | 33,10 | 33,42 | 32,75 | 32,90 | -0,62% | 176.144,00 |
| 29.09.2025 | 32,95 | 33,38 | 32,83 | 33,11 | 0,06% | 81.061,00 |
| 26.09.2025 | 31,73 | 33,10 | 31,72 | 33,09 | 4,97% | 295.446,00 |
| 25.09.2025 | 31,26 | 31,74 | 30,99 | 31,52 | 0,99% | 356.938,00 |
| 24.09.2025 | 31,58 | 31,67 | 31,20 | 31,21 | -0,79% | 221.277,00 |
| 23.09.2025 | 31,30 | 31,63 | 31,20 | 31,46 | 0,80% | 283.614,00 |
| 22.09.2025 | 30,84 | 31,35 | 30,74 | 31,21 | 0,87% | 168.046,00 |
| 19.09.2025 | 31,10 | 31,18 | 30,84 | 30,94 | -0,35% | 221.015,00 |
| 18.09.2025 | 30,75 | 31,20 | 30,75 | 31,05 | 1,11% | 320.450,00 |
| 17.09.2025 | 31,22 | 31,34 | 30,70 | 30,71 | -1,32% | 246.347,00 |
| 16.09.2025 | 30,75 | 31,20 | 30,60 | 31,12 | 0,94% | 457.068,00 |
| 15.09.2025 | 30,66 | 30,94 | 30,53 | 30,83 | 0,55% | 553.495,00 |
| 12.09.2025 | 30,96 | 30,98 | 30,57 | 30,66 | -1,10% | 409.431,00 |
| 11.09.2025 | 30,63 | 31,07 | 30,51 | 31,00 | 1,34% | 590.575,00 |