39,150$
-1,51%
Echtzeit-Aktienkurs Brookfield Infrastructure Partners LP
Bid:
Ask:
Aktienkurse zur Brookfield Infrastructure Partners LP Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 39,75 | 40,02 | 39,09 | 39,15 | -1,51% | 595.251,00 |
| 11.11.2026 | 39,31 | 39,76 | 39,02 | 39,75 | 0,66% | 1.030.795,00 |
| 10.11.2026 | 39,57 | 39,94 | 38,81 | 39,49 | -0,45% | 1.054.753,00 |
| 09.11.2026 | 39,28 | 40,19 | 39,28 | 39,67 | 0,56% | 1.258.261,00 |
| 06.11.2026 | 37,92 | 39,74 | 37,26 | 39,45 | 4,34% | 2.601.480,00 |
| 05.11.2026 | 38,31 | 38,32 | 37,47 | 37,81 | -0,94% | 2.056.743,00 |
| 04.11.2026 | 37,70 | 38,29 | 37,12 | 38,17 | 1,90% | 1.316.565,00 |
| 03.11.2026 | 38,01 | 38,17 | 37,39 | 37,46 | -1,73% | 648.693,00 |
| 02.11.2026 | 37,27 | 38,70 | 37,19 | 38,12 | 2,14% | 1.369.162,00 |
| 30.10.2026 | 37,27 | 37,55 | 36,94 | 37,32 | -0,05% | 668.832,00 |
| 29.10.2026 | 36,59 | 37,56 | 36,59 | 37,34 | 1,44% | 955.414,00 |
| 28.10.2026 | 36,45 | 37,30 | 36,21 | 36,81 | 0,55% | 586.985,00 |
| 27.10.2026 | 36,60 | 37,03 | 36,37 | 36,61 | -0,38% | 1.446.274,00 |
| 26.10.2026 | 36,78 | 36,96 | 36,50 | 36,75 | -0,78% | 743.090,00 |
| 23.10.2026 | 37,07 | 37,37 | 36,65 | 37,04 | -0,67% | 633.870,00 |
| 22.10.2026 | 36,40 | 37,37 | 36,20 | 37,29 | 2,53% | 681.598,00 |
| 21.10.2026 | 36,96 | 37,39 | 36,37 | 36,37 | -1,03% | 877.062,00 |
| 20.10.2026 | 37,16 | 37,64 | 36,71 | 36,75 | -0,97% | 290.473,00 |
| 19.10.2026 | 37,45 | 37,60 | 36,86 | 37,11 | -0,91% | 488.938,00 |
| 16.10.2026 | 37,08 | 37,55 | 36,68 | 37,45 | 0,48% | 807.352,00 |
| 15.10.2026 | 36,35 | 37,33 | 36,35 | 37,27 | 2,53% | 669.730,00 |
| 14.10.2026 | 36,02 | 36,43 | 35,52 | 36,35 | 0,06% | 605.894,00 |
| 13.10.2026 | 36,84 | 36,99 | 36,23 | 36,33 | -1,06% | 639.644,00 |
| 12.10.2026 | 37,05 | 37,13 | 36,60 | 36,72 | -1,02% | 259.782,00 |
| 09.10.2026 | 36,92 | 37,34 | 36,71 | 37,10 | 0,57% | 523.176,00 |
| 08.10.2026 | 37,50 | 37,54 | 36,53 | 36,89 | -1,50% | 694.835,00 |
| 07.10.2026 | 37,14 | 37,63 | 36,90 | 37,45 | 0,05% | 716.876,00 |
| 06.10.2026 | 36,38 | 37,73 | 36,38 | 37,43 | 3,48% | 893.910,00 |
| 05.10.2026 | 36,71 | 36,71 | 35,69 | 36,17 | -0,96% | 827.801,00 |
| 02.10.2026 | 36,03 | 36,90 | 36,03 | 36,52 | 2,04% | 1.146.026,00 |
| 01.10.2026 | 35,53 | 35,97 | 35,25 | 35,79 | 0,68% | 1.633.866,00 |
| 30.09.2026 | 35,80 | 35,91 | 35,36 | 35,55 | 0,17% | 1.021.458,00 |
| 29.09.2026 | 34,83 | 35,51 | 34,44 | 35,49 | 1,87% | 749.567,00 |
| 28.09.2026 | 34,70 | 35,04 | 34,37 | 34,84 | 0,23% | 533.000,00 |
| 25.09.2026 | 34,50 | 34,94 | 34,35 | 34,76 | 0,93% | 806.040,00 |
| 24.09.2026 | 35,25 | 35,44 | 34,30 | 34,44 | -2,21% | 682.770,00 |
| 23.09.2026 | 35,54 | 35,59 | 35,11 | 35,22 | -1,57% | 896.809,00 |
| 22.09.2026 | 35,87 | 36,29 | 35,62 | 35,78 | -0,14% | 978.181,00 |
| 21.09.2026 | 35,73 | 36,17 | 35,73 | 35,83 | -0,67% | 650.933,00 |
| 18.09.2026 | 35,54 | 36,18 | 35,32 | 36,07 | 0,28% | 736.706,00 |
| 17.09.2026 | 35,56 | 36,25 | 35,43 | 35,97 | 1,21% | 1.112.886,00 |
| 16.09.2026 | 35,03 | 35,93 | 35,03 | 35,54 | 1,43% | 741.126,00 |
| 15.09.2026 | 35,82 | 35,99 | 35,03 | 35,04 | -1,71% | 695.926,00 |
| 14.09.2026 | 36,73 | 36,73 | 35,02 | 35,65 | -3,34% | 1.514.099,00 |
| 11.09.2026 | 36,67 | 36,97 | 36,52 | 36,88 | 1,26% | 617.575,00 |
| 10.09.2026 | 36,38 | 36,79 | 36,34 | 36,42 | -0,60% | 889.342,00 |
| 09.09.2026 | 37,07 | 37,21 | 36,45 | 36,64 | -1,66% | 539.899,00 |
| 08.09.2026 | 36,76 | 37,57 | 36,76 | 37,26 | 0,35% | 371.316,00 |
| 04.09.2026 | 36,43 | 37,27 | 36,43 | 37,13 | 0,79% | 493.407,00 |
| 03.09.2026 | 36,35 | 36,92 | 35,92 | 36,84 | 1,52% | 1.022.804,00 |
| 02.09.2026 | 37,02 | 37,31 | 36,27 | 36,29 | -2,21% | 950.545,00 |
| 01.09.2026 | 37,28 | 37,66 | 36,36 | 37,11 | -1,83% | 1.422.289,00 |
| 31.08.2026 | 37,57 | 37,91 | 37,26 | 37,80 | -0,79% | 583.870,00 |
| 28.08.2026 | 38,88 | 39,10 | 38,07 | 38,10 | -2,01% | 336.450,00 |
| 27.08.2026 | 38,75 | 38,92 | 38,59 | 38,88 | 0,08% | 502.979,00 |
| 26.08.2026 | 39,00 | 39,06 | 38,68 | 38,85 | -0,23% | 578.739,00 |
| 25.08.2026 | 38,30 | 39,40 | 38,28 | 38,94 | 0,99% | 733.762,00 |
| 24.08.2026 | 38,70 | 39,15 | 38,37 | 38,56 | -1,00% | 640.994,00 |
| 21.08.2026 | 39,00 | 39,38 | 38,72 | 38,95 | 0,03% | 755.247,00 |
| 20.08.2026 | 39,44 | 39,69 | 38,75 | 38,94 | -1,22% | 747.291,00 |
| 19.08.2026 | 38,66 | 39,50 | 38,61 | 39,42 | 2,87% | 573.535,00 |
| 18.08.2026 | 39,26 | 39,26 | 38,32 | 38,32 | -1,52% | 892.749,00 |
| 17.08.2026 | 39,53 | 39,64 | 38,85 | 38,91 | -2,09% | 361.975,00 |
| 14.08.2026 | 39,99 | 40,51 | 39,46 | 39,74 | -0,58% | 296.978,00 |
| 13.08.2026 | 39,49 | 40,12 | 39,38 | 39,97 | 1,34% | 331.321,00 |
| 12.08.2026 | 39,65 | 40,15 | 39,38 | 39,44 | 0,15% | 262.796,00 |
| 11.08.2026 | 38,21 | 39,78 | 38,21 | 39,38 | 3,69% | 275.290,00 |
| 10.08.2026 | 38,50 | 38,92 | 37,97 | 37,98 | -2,86% | 138.461,00 |
| 07.08.2026 | 39,18 | 39,67 | 38,68 | 39,10 | 0,08% | 201.193,00 |
| 06.08.2026 | 39,58 | 39,75 | 38,93 | 39,07 | -1,44% | 295.997,00 |
| 05.08.2026 | 40,21 | 40,21 | 39,02 | 39,64 | -0,73% | 339.089,00 |
| 04.08.2026 | 40,75 | 40,75 | 39,28 | 39,93 | -0,27% | 351.853,00 |
| 03.08.2026 | 41,60 | 41,61 | 39,96 | 40,04 | -4,10% | 95.048,00 |
| 31.07.2026 | 41,88 | 42,23 | 41,31 | 41,75 | -0,77% | 290.941,00 |
| 30.07.2026 | 42,50 | 44,00 | 41,88 | 42,08 | -1,39% | 274.217,00 |
| 29.07.2026 | 41,91 | 42,70 | 41,59 | 42,67 | 1,72% | 563.736,00 |
| 28.07.2026 | 40,78 | 41,99 | 40,55 | 41,95 | 3,71% | 485.014,00 |
| 27.07.2026 | 41,24 | 41,24 | 40,06 | 40,45 | -1,20% | 148.378,00 |
| 24.07.2026 | 41,19 | 41,68 | 40,76 | 40,94 | -0,05% | 255.989,00 |
| 23.07.2026 | 40,25 | 41,11 | 39,70 | 40,96 | 1,80% | 430.232,00 |
| 22.07.2026 | 39,84 | 40,65 | 39,78 | 40,24 | 1,91% | 746.620,00 |
| 21.07.2026 | 39,09 | 39,69 | 38,85 | 39,48 | 0,61% | 209.807,00 |
| 20.07.2026 | 39,26 | 39,56 | 38,75 | 39,24 | -0,04% | 100.095,00 |
| 17.07.2026 | 39,09 | 39,47 | 39,01 | 39,26 | 0,32% | 321.374,00 |
| 16.07.2026 | 38,61 | 39,26 | 38,61 | 39,13 | 0,90% | 240.662,00 |
| 15.07.2026 | 38,28 | 39,04 | 38,05 | 38,78 | 1,64% | 158.052,00 |
| 14.07.2026 | 37,89 | 38,26 | 37,84 | 38,16 | 1,48% | 179.018,00 |
| 13.07.2026 | 37,32 | 38,03 | 37,31 | 37,60 | -0,08% | 73.860,00 |
| 10.07.2026 | 37,21 | 37,95 | 37,20 | 37,63 | 0,94% | 233.827,00 |
| 09.07.2026 | 37,49 | 37,66 | 37,18 | 37,28 | -0,23% | 196.222,00 |
| 08.07.2026 | 37,00 | 37,43 | 36,41 | 37,37 | 1,33% | 240.468,00 |
| 07.07.2026 | 37,34 | 37,66 | 36,86 | 36,88 | -1,18% | 160.711,00 |
| 06.07.2026 | 37,00 | 37,52 | 36,87 | 37,32 | 1,00% | 142.732,00 |
| 02.07.2026 | 36,26 | 37,01 | 36,19 | 36,95 | 2,71% | 225.935,00 |
| 01.07.2026 | 36,74 | 36,79 | 35,93 | 35,97 | -1,56% | 70.228,00 |
| 30.06.2026 | 36,22 | 36,54 | 36,18 | 36,54 | 0,16% | 167.166,00 |
| 29.06.2026 | 36,14 | 36,53 | 35,89 | 36,48 | -0,44% | 86.689,00 |
| 26.06.2026 | 36,76 | 37,14 | 36,41 | 36,64 | 0,74% | 261.345,00 |
| 25.06.2026 | 36,53 | 37,12 | 36,37 | 36,37 | -0,52% | 289.176,00 |
| 24.06.2026 | 36,80 | 36,96 | 36,36 | 36,56 | -0,52% | 155.359,00 |