34,330$
-0,92%
Echtzeit-Aktienkurs Brookfield Infrastructure Partners LP
Bid:
Ask:
Aktienkurse zur Brookfield Infrastructure Partners LP Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 10.09.2025 | 30,57 | 30,84 | 30,52 | 30,59 | 0,07% | 465.859,00 |
| 09.09.2025 | 30,97 | 31,20 | 30,52 | 30,57 | -1,64% | 757.169,00 |
| 08.09.2025 | 30,62 | 31,11 | 30,46 | 31,08 | 1,87% | 530.966,00 |
| 05.09.2025 | 30,61 | 30,85 | 30,29 | 30,51 | 0,20% | 345.076,00 |
| 04.09.2025 | 30,68 | 30,75 | 30,09 | 30,45 | -0,59% | 156.583,00 |
| 03.09.2025 | 31,45 | 31,55 | 30,57 | 30,63 | -2,51% | 412.018,00 |
| 02.09.2025 | 31,48 | 31,48 | 30,79 | 31,42 | -0,03% | 202.828,00 |
| 29.08.2025 | 31,21 | 31,73 | 31,20 | 31,43 | -1,16% | 235.294,00 |
| 28.08.2025 | 31,42 | 32,00 | 31,25 | 31,80 | 1,18% | 169.396,00 |
| 27.08.2025 | 31,11 | 31,63 | 31,09 | 31,43 | 0,80% | 329.465,00 |
| 26.08.2025 | 30,78 | 31,21 | 30,74 | 31,18 | 1,27% | 182.803,00 |
| 25.08.2025 | 30,58 | 30,88 | 30,35 | 30,79 | 0,36% | 123.960,00 |
| 22.08.2025 | 30,15 | 30,79 | 30,06 | 30,68 | 2,26% | 473.672,00 |
| 21.08.2025 | 30,25 | 30,25 | 29,95 | 30,00 | -0,45% | 255.002,00 |
| 20.08.2025 | 30,21 | 30,21 | 29,87 | 30,14 | 0,30% | 366.198,00 |
| 19.08.2025 | 29,98 | 30,33 | 29,97 | 30,05 | 0,60% | 173.383,00 |
| 18.08.2025 | 29,84 | 29,91 | 29,75 | 29,87 | 0,23% | 80.697,00 |
| 15.08.2025 | 29,86 | 29,98 | 29,64 | 29,80 | -0,07% | 190.689,00 |
| 14.08.2025 | 30,47 | 30,47 | 29,79 | 29,82 | -2,10% | 165.441,00 |
| 13.08.2025 | 30,46 | 30,63 | 30,26 | 30,46 | 0,43% | 156.457,00 |
| 12.08.2025 | 30,19 | 30,61 | 30,11 | 30,33 | 0,56% | 201.700,00 |
| 11.08.2025 | 30,10 | 30,27 | 30,02 | 30,16 | 0,17% | 181.653,00 |
| 08.08.2025 | 30,24 | 30,36 | 29,90 | 30,11 | -0,50% | 313.510,00 |
| 07.08.2025 | 31,02 | 31,10 | 30,10 | 30,26 | -2,17% | 281.723,00 |
| 06.08.2025 | 31,50 | 31,76 | 30,93 | 30,93 | -1,20% | 294.412,00 |
| 05.08.2025 | 31,58 | 31,63 | 31,26 | 31,31 | -0,92% | 144.691,00 |
| 04.08.2025 | 31,40 | 31,67 | 31,28 | 31,60 | 1,53% | 48.736,00 |
| 01.08.2025 | 31,78 | 32,17 | 30,51 | 31,12 | -0,10% | 289.858,00 |
| 31.07.2025 | 30,85 | 31,41 | 30,15 | 31,15 | 0,29% | 261.766,00 |
| 30.07.2025 | 31,62 | 31,62 | 30,85 | 31,06 | -1,05% | 116.221,00 |
| 29.07.2025 | 31,63 | 31,69 | 31,35 | 31,39 | -0,63% | 141.701,00 |
| 28.07.2025 | 31,97 | 31,99 | 31,44 | 31,59 | -1,13% | 106.190,00 |
| 25.07.2025 | 32,21 | 32,21 | 31,91 | 31,95 | -1,08% | 209.874,00 |
| 24.07.2025 | 32,43 | 32,49 | 32,15 | 32,30 | -0,55% | 141.539,00 |
| 23.07.2025 | 32,56 | 32,57 | 32,27 | 32,48 | 0,87% | 297.597,00 |
| 22.07.2025 | 32,42 | 32,42 | 32,03 | 32,20 | -0,46% | 241.034,00 |
| 21.07.2025 | 32,37 | 32,53 | 32,11 | 32,35 | -0,05% | 102.428,00 |
| 18.07.2025 | 32,46 | 32,63 | 32,29 | 32,37 | -0,26% | 143.644,00 |
| 17.07.2025 | 32,27 | 32,63 | 32,27 | 32,45 | 0,03% | 134.371,00 |
| 16.07.2025 | 32,34 | 32,53 | 32,11 | 32,44 | 0,53% | 241.538,00 |
| 15.07.2025 | 32,57 | 32,57 | 32,23 | 32,27 | -0,43% | 183.449,00 |
| 14.07.2025 | 32,36 | 32,62 | 32,18 | 32,41 | 0,09% | 92.140,00 |
| 11.07.2025 | 32,74 | 32,74 | 32,07 | 32,38 | -1,46% | 244.795,00 |
| 10.07.2025 | 32,90 | 33,24 | 32,73 | 32,86 | -0,18% | 163.924,00 |
| 09.07.2025 | 33,25 | 33,26 | 32,90 | 32,92 | -0,81% | 126.856,00 |
| 08.07.2025 | 33,30 | 33,39 | 32,87 | 33,19 | 0,06% | 230.816,00 |
| 07.07.2025 | 33,85 | 34,13 | 32,94 | 33,17 | -1,89% | 95.126,00 |
| 03.07.2025 | 33,79 | 34,23 | 33,79 | 33,81 | 0,12% | 96.575,00 |
| 02.07.2025 | 33,57 | 34,03 | 33,27 | 33,77 | 0,66% | 111.200,00 |
| 01.07.2025 | 33,65 | 33,69 | 33,40 | 33,55 | 0,18% | 48.078,00 |
| 30.06.2025 | 33,57 | 33,81 | 33,46 | 33,49 | -0,25% | 107.654,00 |
| 27.06.2025 | 33,89 | 34,34 | 33,47 | 33,58 | -0,83% | 266.080,00 |
| 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% | 201.747,00 |
| 24.06.2025 | 33,00 | 33,60 | 32,91 | 33,14 | 1,45% | 182.861,00 |
| 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% | 285.953,00 |
| 18.06.2025 | 32,97 | 32,97 | 32,49 | 32,58 | -1,61% | 301.270,00 |
| 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 | 0,39% | 106.502,00 |