34,040$
-0,56%
Echtzeit-Aktienkurs Brookfield Infrastructure Partners LP
Bid:
Ask:
Aktienkurse zur Brookfield Infrastructure Partners LP Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.11.2024 | 34,48 | 34,50 | 33,79 | 34,04 | -0,56% | 63.138,00 |
| 07.11.2024 | 34,80 | 35,54 | 34,13 | 34,23 | -1,44% | 309.949,00 |
| 06.11.2024 | 34,98 | 34,98 | 34,09 | 34,73 | 0,73% | 240.912,00 |
| 05.11.2024 | 34,16 | 34,55 | 34,06 | 34,48 | 1,71% | 202.353,00 |
| 04.11.2024 | 34,16 | 34,38 | 33,58 | 33,90 | -0,70% | 135.878,00 |
| 01.11.2024 | 34,15 | 34,78 | 33,99 | 34,14 | -0,31% | 157.135,00 |
| 31.10.2024 | 35,03 | 35,03 | 34,12 | 34,25 | -1,99% | 198.344,00 |
| 30.10.2024 | 34,48 | 35,11 | 34,48 | 34,94 | 0,69% | 192.723,00 |
| 29.10.2024 | 35,39 | 35,45 | 34,50 | 34,70 | -2,14% | 144.622,00 |
| 28.10.2024 | 35,80 | 36,28 | 35,42 | 35,46 | -0,73% | 77.884,00 |
| 25.10.2024 | 35,57 | 36,07 | 35,26 | 35,72 | 1,08% | 172.420,00 |
| 24.10.2024 | 35,24 | 35,47 | 35,05 | 35,34 | 0,68% | 139.909,00 |
| 23.10.2024 | 35,49 | 35,63 | 34,78 | 35,10 | -1,71% | 235.907,00 |
| 22.10.2024 | 36,08 | 36,13 | 35,47 | 35,71 | -1,19% | 249.288,00 |
| 21.10.2024 | 35,91 | 36,31 | 35,91 | 36,14 | -0,41% | 55.250,00 |
| 18.10.2024 | 36,41 | 36,46 | 36,00 | 36,29 | -0,44% | 93.945,00 |
| 17.10.2024 | 35,73 | 36,49 | 35,61 | 36,45 | 1,87% | 188.172,00 |
| 16.10.2024 | 34,40 | 35,90 | 34,34 | 35,78 | 4,80% | 141.840,00 |
| 15.10.2024 | 34,12 | 34,37 | 33,86 | 34,14 | 0,18% | 236.803,00 |
| 14.10.2024 | 33,96 | 34,35 | 33,96 | 34,08 | 0,21% | 34.114,00 |
| 11.10.2024 | 33,68 | 34,20 | 33,65 | 34,01 | 1,55% | 98.855,00 |
| 10.10.2024 | 33,80 | 33,80 | 33,18 | 33,49 | -1,23% | 148.839,00 |
| 09.10.2024 | 33,84 | 34,11 | 33,75 | 33,91 | 0,38% | 98.029,00 |
| 08.10.2024 | 34,21 | 34,27 | 33,34 | 33,78 | -0,85% | 208.143,00 |
| 07.10.2024 | 34,31 | 34,31 | 33,61 | 34,07 | -1,65% | 118.439,00 |
| 04.10.2024 | 34,07 | 34,95 | 34,06 | 34,64 | 1,64% | 173.463,00 |
| 03.10.2024 | 33,83 | 34,12 | 33,62 | 34,08 | -0,55% | 224.786,00 |
| 02.10.2024 | 34,65 | 34,70 | 33,84 | 34,27 | -0,93% | 231.132,00 |
| 01.10.2024 | 35,28 | 35,41 | 34,42 | 34,59 | -1,37% | 327.414,00 |
| 30.09.2024 | 35,78 | 35,81 | 34,93 | 35,07 | -0,37% | 85.002,00 |
| 27.09.2024 | 35,14 | 35,40 | 35,01 | 35,20 | 0,49% | 197.417,00 |
| 26.09.2024 | 34,42 | 35,29 | 34,25 | 35,03 | 3,09% | 217.062,00 |
| 25.09.2024 | 33,90 | 34,08 | 33,63 | 33,98 | 0,18% | 190.994,00 |
| 24.09.2024 | 33,96 | 34,27 | 33,74 | 33,92 | 0,33% | 129.739,00 |
| 23.09.2024 | 33,77 | 33,99 | 33,54 | 33,81 | 0,00% | 55.047,00 |
| 20.09.2024 | 33,36 | 33,98 | 33,30 | 33,81 | 0,81% | 123.472,00 |
| 19.09.2024 | 33,32 | 33,74 | 32,80 | 33,54 | 2,95% | 189.252,00 |
| 18.09.2024 | 32,86 | 33,06 | 32,29 | 32,58 | -1,12% | 293.344,00 |
| 17.09.2024 | 33,63 | 33,63 | 32,75 | 32,95 | -1,76% | 241.266,00 |
| 16.09.2024 | 33,48 | 33,74 | 33,05 | 33,54 | 1,12% | 56.231,00 |
| 13.09.2024 | 33,46 | 33,84 | 33,09 | 33,17 | 0,15% | 292.736,00 |
| 12.09.2024 | 32,22 | 33,25 | 31,88 | 33,12 | 3,47% | 296.395,00 |
| 11.09.2024 | 31,31 | 32,24 | 31,25 | 32,01 | 1,49% | 252.448,00 |
| 10.09.2024 | 31,69 | 31,77 | 31,33 | 31,54 | -0,97% | 138.324,00 |
| 09.09.2024 | 31,20 | 32,13 | 31,20 | 31,85 | 2,58% | 96.728,00 |
| 06.09.2024 | 31,44 | 31,44 | 30,90 | 31,05 | -1,02% | 173.037,00 |
| 05.09.2024 | 31,21 | 31,68 | 31,21 | 31,37 | -0,19% | 269.404,00 |
| 04.09.2024 | 30,96 | 31,81 | 30,95 | 31,43 | 0,80% | 152.902,00 |
| 03.09.2024 | 31,91 | 31,91 | 31,06 | 31,18 | -3,05% | 144.160,00 |
| 30.08.2024 | 32,35 | 32,49 | 31,88 | 32,16 | -1,02% | 367.691,00 |
| 29.08.2024 | 32,54 | 32,71 | 32,40 | 32,49 | -0,12% | 293.215,00 |
| 28.08.2024 | 33,02 | 33,08 | 32,36 | 32,53 | -1,57% | 174.754,00 |
| 27.08.2024 | 32,95 | 33,19 | 32,78 | 33,05 | 0,27% | 135.220,00 |
| 26.08.2024 | 32,69 | 33,27 | 32,69 | 32,96 | 0,61% | 77.636,00 |
| 23.08.2024 | 32,38 | 33,22 | 32,22 | 32,76 | 1,80% | 237.340,00 |
| 22.08.2024 | 32,00 | 32,26 | 31,91 | 32,18 | 0,69% | 76.425,00 |
| 21.08.2024 | 31,92 | 32,25 | 31,59 | 31,96 | 0,85% | 126.560,00 |
| 20.08.2024 | 31,84 | 31,99 | 31,39 | 31,69 | -1,00% | 106.711,00 |
| 19.08.2024 | 31,59 | 32,13 | 31,59 | 32,01 | 1,81% | 48.080,00 |
| 16.08.2024 | 30,96 | 31,49 | 30,96 | 31,44 | 1,55% | 76.106,00 |
| 15.08.2024 | 30,73 | 31,32 | 30,60 | 30,96 | 1,61% | 191.477,00 |
| 14.08.2024 | 30,19 | 30,58 | 30,04 | 30,47 | 0,93% | 139.457,00 |
| 13.08.2024 | 29,99 | 30,38 | 29,98 | 30,19 | 0,70% | 170.573,00 |
| 12.08.2024 | 30,04 | 30,20 | 29,73 | 29,98 | -0,46% | 128.442,00 |
| 09.08.2024 | 30,43 | 30,43 | 29,65 | 30,12 | 0,17% | 213.965,00 |
| 08.08.2024 | 30,21 | 30,48 | 30,07 | 30,07 | 0,53% | 241.361,00 |
| 07.08.2024 | 30,35 | 30,38 | 28,92 | 29,91 | -0,17% | 383.342,00 |
| 06.08.2024 | 30,03 | 30,30 | 29,28 | 29,96 | -0,65% | 416.697,00 |
| 05.08.2024 | 28,67 | 30,74 | 28,48 | 30,16 | -0,61% | 100.264,00 |
| 02.08.2024 | 30,79 | 31,21 | 29,93 | 30,34 | -2,16% | 432.305,00 |
| 01.08.2024 | 31,75 | 32,65 | 30,82 | 31,01 | -1,80% | 292.136,00 |
| 31.07.2024 | 31,25 | 32,27 | 31,21 | 31,58 | 0,96% | 217.552,00 |
| 30.07.2024 | 30,99 | 31,30 | 30,66 | 31,28 | 1,32% | 170.979,00 |
| 29.07.2024 | 30,80 | 31,44 | 30,60 | 30,87 | -1,64% | 115.273,00 |
| 26.07.2024 | 31,40 | 31,57 | 31,04 | 31,39 | 1,47% | 195.030,00 |
| 25.07.2024 | 31,00 | 31,35 | 30,77 | 30,94 | -0,40% | 218.404,00 |
| 24.07.2024 | 31,20 | 31,67 | 30,97 | 31,06 | -0,45% | 298.152,00 |
| 23.07.2024 | 30,95 | 31,70 | 30,76 | 31,20 | 0,65% | 322.304,00 |
| 22.07.2024 | 30,71 | 31,15 | 30,20 | 31,00 | 1,77% | 133.807,00 |
| 19.07.2024 | 30,19 | 30,59 | 30,09 | 30,46 | 0,10% | 286.502,00 |
| 18.07.2024 | 31,07 | 31,21 | 30,27 | 30,43 | -2,41% | 230.874,00 |
| 17.07.2024 | 31,40 | 31,56 | 30,89 | 31,18 | -1,08% | 385.403,00 |
| 16.07.2024 | 30,69 | 31,68 | 30,59 | 31,52 | 3,11% | 201.862,00 |
| 15.07.2024 | 30,96 | 31,27 | 30,36 | 30,57 | -1,32% | 110.695,00 |
| 12.07.2024 | 30,70 | 31,13 | 30,65 | 30,98 | 1,74% | 153.954,00 |
| 11.07.2024 | 29,73 | 30,53 | 29,34 | 30,45 | 3,85% | 360.855,00 |
| 10.07.2024 | 28,09 | 29,43 | 28,09 | 29,32 | 5,24% | 285.608,00 |
| 09.07.2024 | 28,27 | 28,27 | 27,75 | 27,86 | -1,49% | 68.870,00 |
| 08.07.2024 | 28,38 | 28,64 | 28,17 | 28,28 | -0,39% | 82.005,00 |
| 05.07.2024 | 29,37 | 29,60 | 28,39 | 28,39 | -2,44% | 217.342,00 |
| 03.07.2024 | 28,27 | 29,16 | 28,20 | 29,10 | 4,15% | 180.229,00 |
| 02.07.2024 | 27,41 | 28,16 | 27,17 | 27,94 | 2,97% | 316.097,00 |
| 01.07.2024 | 27,72 | 27,82 | 27,09 | 27,13 | -1,05% | 80.957,00 |
| 28.06.2024 | 27,70 | 27,80 | 27,32 | 27,42 | -0,80% | 365.525,00 |
| 27.06.2024 | 27,49 | 28,15 | 27,48 | 27,64 | 0,22% | 323.616,00 |
| 26.06.2024 | 28,04 | 28,10 | 27,44 | 27,58 | -2,27% | 199.706,00 |
| 25.06.2024 | 27,92 | 28,29 | 27,63 | 28,22 | 0,46% | 271.268,00 |
| 24.06.2024 | 27,28 | 28,17 | 27,21 | 28,09 | 4,11% | 164.581,00 |
| 21.06.2024 | 27,09 | 27,43 | 26,95 | 26,98 | -0,37% | 389.981,00 |
| 20.06.2024 | 27,24 | 27,28 | 26,71 | 27,08 | 0,00% | 419.240,00 |