37,580$
0,59%
Echtzeit-Aktienkurs Brookfield Infrastructure Partners LP
Bid:
Ask:
Aktienkurse zur Brookfield Infrastructure Partners LP Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.06.2026 | 37,51 | 37,88 | 37,35 | 37,55 | 0,51% | 126.503,00 |
| 17.06.2026 | 37,90 | 38,20 | 37,23 | 37,36 | -1,74% | 255.134,00 |
| 16.06.2026 | 38,33 | 38,52 | 38,01 | 38,02 | -0,16% | 160.365,00 |
| 15.06.2026 | 38,14 | 38,58 | 37,95 | 38,08 | -0,55% | 66.607,00 |
| 12.06.2026 | 38,65 | 38,76 | 38,15 | 38,29 | -0,36% | 104.490,00 |
| 11.06.2026 | 39,12 | 39,43 | 38,38 | 38,43 | -1,46% | 276.837,00 |
| 10.06.2026 | 38,67 | 39,34 | 38,63 | 39,00 | 0,93% | 199.533,00 |
| 09.06.2026 | 38,84 | 39,11 | 38,52 | 38,64 | -0,21% | 180.847,00 |
| 08.06.2026 | 39,09 | 39,40 | 38,47 | 38,72 | -0,21% | 117.763,00 |
| 05.06.2026 | 39,22 | 39,45 | 38,70 | 38,80 | -0,61% | 195.407,00 |
| 04.06.2026 | 39,09 | 39,37 | 38,60 | 39,04 | 0,54% | 229.275,00 |
| 03.06.2026 | 39,09 | 39,17 | 38,44 | 38,83 | 0,08% | 217.027,00 |
| 02.06.2026 | 38,80 | 39,38 | 38,73 | 38,80 | -0,26% | 152.575,00 |
| 01.06.2026 | 38,65 | 39,63 | 38,54 | 38,90 | -0,36% | 137.258,00 |
| 29.05.2026 | 39,10 | 39,25 | 38,59 | 39,04 | -1,16% | 300.141,00 |
| 28.05.2026 | 38,77 | 39,64 | 38,55 | 39,50 | 1,97% | 239.976,00 |
| 27.05.2026 | 38,98 | 39,00 | 38,18 | 38,74 | -0,30% | 218.717,00 |
| 26.05.2026 | 39,66 | 40,00 | 38,69 | 38,85 | -2,02% | 338.388,00 |
| 22.05.2026 | 39,88 | 39,95 | 39,58 | 39,65 | -0,25% | 196.960,00 |
| 21.05.2026 | 39,18 | 40,17 | 39,18 | 39,75 | 1,40% | 309.414,00 |
| 20.05.2026 | 38,40 | 39,36 | 38,33 | 39,20 | 2,03% | 320.964,00 |
| 19.05.2026 | 38,35 | 38,72 | 38,19 | 38,42 | -0,47% | 205.572,00 |
| 18.05.2026 | 38,27 | 38,74 | 38,12 | 38,60 | 1,66% | 61.343,00 |
| 15.05.2026 | 38,16 | 38,38 | 37,62 | 37,97 | -1,17% | 201.604,00 |
| 14.05.2026 | 38,40 | 38,99 | 38,38 | 38,42 | 0,23% | 192.090,00 |
| 13.05.2026 | 38,10 | 38,38 | 37,84 | 38,33 | 0,76% | 216.797,00 |
| 12.05.2026 | 37,52 | 38,20 | 37,47 | 38,04 | 1,63% | 235.668,00 |
| 11.05.2026 | 36,90 | 37,50 | 36,90 | 37,43 | 1,85% | 134.682,00 |
| 08.05.2026 | 36,87 | 36,94 | 36,35 | 36,75 | -0,38% | 237.369,00 |
| 07.05.2026 | 37,10 | 37,54 | 36,68 | 36,89 | -0,58% | 356.741,00 |
| 06.05.2026 | 36,75 | 37,28 | 36,53 | 37,11 | 2,25% | 418.446,00 |
| 05.05.2026 | 35,75 | 36,54 | 35,72 | 36,29 | 1,62% | 175.841,00 |
| 04.05.2026 | 36,11 | 36,12 | 35,15 | 35,71 | -1,35% | 154.538,00 |
| 01.05.2026 | 36,05 | 36,39 | 35,41 | 36,20 | 1,12% | 194.861,00 |
| 30.04.2026 | 35,06 | 36,23 | 35,06 | 35,80 | 2,70% | 342.099,00 |
| 29.04.2026 | 36,00 | 36,34 | 33,49 | 34,86 | -1,41% | 1.119.031,00 |
| 28.04.2026 | 36,00 | 36,06 | 35,34 | 35,36 | -1,94% | 187.304,00 |
| 27.04.2026 | 36,50 | 36,58 | 35,91 | 36,06 | 0,39% | 46.664,00 |
| 24.04.2026 | 35,70 | 35,93 | 35,60 | 35,92 | 0,11% | 37.273,00 |
| 23.04.2026 | 36,20 | 36,27 | 35,77 | 35,88 | -0,44% | 144.467,00 |
| 22.04.2026 | 36,36 | 36,58 | 35,91 | 36,04 | -0,30% | 173.577,00 |
| 21.04.2026 | 36,69 | 36,83 | 36,02 | 36,15 | -1,58% | 250.043,00 |
| 20.04.2026 | 36,50 | 37,15 | 36,50 | 36,73 | 0,60% | 126.367,00 |
| 17.04.2026 | 36,64 | 36,77 | 36,28 | 36,51 | 0,69% | 159.591,00 |
| 16.04.2026 | 37,12 | 37,19 | 36,26 | 36,26 | -1,97% | 97.580,00 |
| 15.04.2026 | 37,21 | 37,30 | 36,90 | 36,99 | -0,54% | 135.147,00 |
| 14.04.2026 | 36,84 | 37,27 | 36,72 | 37,19 | 1,31% | 189.409,00 |
| 13.04.2026 | 36,38 | 36,87 | 36,28 | 36,71 | 0,36% | 125.063,00 |
| 10.04.2026 | 36,68 | 37,15 | 36,51 | 36,58 | -0,11% | 186.622,00 |
| 09.04.2026 | 36,54 | 36,79 | 35,93 | 36,62 | -0,22% | 323.437,00 |
| 08.04.2026 | 36,46 | 36,90 | 36,41 | 36,70 | 2,60% | 229.379,00 |
| 07.04.2026 | 36,22 | 36,22 | 35,71 | 35,77 | -1,08% | 243.158,00 |
| 06.04.2026 | 36,83 | 36,91 | 36,10 | 36,16 | -0,88% | 98.456,00 |
| 02.04.2026 | 35,77 | 36,51 | 35,53 | 36,48 | 0,27% | 199.194,00 |
| 01.04.2026 | 36,35 | 36,52 | 36,06 | 36,38 | 0,75% | 296.316,00 |
| 31.03.2026 | 35,32 | 36,26 | 35,24 | 36,11 | 2,50% | 359.120,00 |
| 30.03.2026 | 35,37 | 35,61 | 34,84 | 35,23 | 0,95% | 115.479,00 |
| 27.03.2026 | 35,89 | 35,91 | 34,75 | 34,90 | -2,21% | 295.366,00 |
| 26.03.2026 | 35,59 | 35,91 | 35,24 | 35,69 | 0,25% | 156.205,00 |
| 25.03.2026 | 35,83 | 35,91 | 35,06 | 35,60 | 0,23% | 227.760,00 |
| 24.03.2026 | 35,39 | 35,64 | 34,89 | 35,52 | -0,03% | 560.035,00 |
| 23.03.2026 | 37,02 | 37,07 | 35,51 | 35,53 | -2,52% | 248.493,00 |
| 20.03.2026 | 36,42 | 36,93 | 36,06 | 36,45 | 0,08% | 412.845,00 |
| 19.03.2026 | 35,57 | 36,51 | 35,51 | 36,42 | 1,85% | 278.945,00 |
| 18.03.2026 | 36,40 | 36,40 | 35,65 | 35,76 | -2,40% | 309.879,00 |
| 17.03.2026 | 38,06 | 38,07 | 36,56 | 36,64 | -3,38% | 274.356,00 |
| 16.03.2026 | 38,22 | 38,78 | 37,79 | 37,92 | 0,64% | 119.219,00 |
| 13.03.2026 | 38,02 | 38,36 | 37,55 | 37,68 | -0,55% | 288.585,00 |
| 12.03.2026 | 38,45 | 38,54 | 37,76 | 37,89 | -2,50% | 411.167,00 |
| 11.03.2026 | 37,88 | 39,10 | 37,88 | 38,86 | 2,34% | 330.765,00 |
| 10.03.2026 | 36,95 | 38,19 | 36,95 | 37,97 | 2,98% | 242.581,00 |
| 09.03.2026 | 37,14 | 37,19 | 36,78 | 36,87 | -1,99% | 324.184,00 |
| 06.03.2026 | 37,47 | 37,86 | 37,10 | 37,62 | -1,04% | 361.420,00 |
| 05.03.2026 | 38,80 | 38,80 | 37,78 | 38,02 | -2,51% | 395.831,00 |
| 04.03.2026 | 39,33 | 39,58 | 38,81 | 39,00 | -0,73% | 337.101,00 |
| 03.03.2026 | 38,99 | 39,42 | 38,39 | 39,28 | -0,96% | 1.219.219,00 |
| 02.03.2026 | 38,73 | 40,32 | 38,39 | 39,66 | 1,98% | 231.498,00 |
| 27.02.2026 | 39,25 | 39,66 | 38,79 | 38,89 | -2,90% | 741.277,00 |
| 26.02.2026 | 39,25 | 40,17 | 39,25 | 40,05 | 1,59% | 163.640,00 |
| 25.02.2026 | 39,16 | 39,67 | 39,05 | 39,43 | 0,77% | 223.785,00 |
| 24.02.2026 | 38,93 | 39,47 | 38,86 | 39,13 | 1,31% | 211.822,00 |
| 23.02.2026 | 38,81 | 39,18 | 38,57 | 38,62 | 0,21% | 92.377,00 |
| 20.02.2026 | 38,14 | 38,77 | 37,93 | 38,54 | 1,08% | 241.911,00 |
| 19.02.2026 | 38,10 | 38,17 | 37,64 | 38,13 | -0,40% | 552.554,00 |
| 18.02.2026 | 38,72 | 38,79 | 38,09 | 38,28 | -1,05% | 257.676,00 |
| 17.02.2026 | 38,45 | 39,15 | 38,35 | 38,69 | -0,10% | 286.598,00 |
| 13.02.2026 | 38,63 | 38,90 | 38,47 | 38,73 | 0,38% | 291.187,00 |
| 12.02.2026 | 39,18 | 39,83 | 38,50 | 38,59 | -1,52% | 326.041,00 |
| 11.02.2026 | 39,23 | 39,71 | 38,72 | 39,18 | 0,67% | 500.814,00 |
| 10.02.2026 | 38,31 | 39,07 | 38,31 | 38,92 | 1,41% | 629.611,00 |
| 09.02.2026 | 37,95 | 38,61 | 37,95 | 38,38 | 0,87% | 400.499,00 |
| 06.02.2026 | 37,28 | 38,07 | 37,28 | 38,05 | 2,89% | 327.992,00 |
| 05.02.2026 | 36,86 | 37,21 | 36,34 | 36,98 | 0,63% | 777.970,00 |
| 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 |