28,900$
0,17%
Echtzeit-Aktienkurs Brookfield Infrastructure Partners LP
Bid:
Ask:
Aktienkurse zur Brookfield Infrastructure Partners LP Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.05.2024 | 28,70 | 29,13 | 28,49 | 28,91 | 0,21% | 442.136,00 |
| 30.05.2024 | 28,34 | 29,04 | 28,34 | 28,85 | 2,89% | 382.236,00 |
| 29.05.2024 | 29,78 | 29,78 | 28,02 | 28,04 | -5,91% | 394.649,00 |
| 28.05.2024 | 30,39 | 30,46 | 29,46 | 29,80 | -1,00% | 441.383,00 |
| 24.05.2024 | 29,50 | 30,14 | 29,50 | 30,10 | 2,21% | 247.189,00 |
| 23.05.2024 | 30,15 | 30,40 | 29,28 | 29,45 | -1,57% | 494.624,00 |
| 22.05.2024 | 29,92 | 30,71 | 29,90 | 29,92 | -1,06% | 323.972,00 |
| 21.05.2024 | 30,69 | 30,69 | 30,00 | 30,24 | -1,37% | 329.104,00 |
| 20.05.2024 | 30,47 | 31,00 | 30,43 | 30,66 | -0,03% | 67.824,00 |
| 17.05.2024 | 30,27 | 30,77 | 30,22 | 30,67 | 0,66% | 280.524,00 |
| 16.05.2024 | 30,29 | 30,56 | 30,24 | 30,47 | 0,13% | 158.191,00 |
| 15.05.2024 | 30,18 | 30,50 | 29,96 | 30,43 | 1,53% | 411.823,00 |
| 14.05.2024 | 30,52 | 30,63 | 29,76 | 29,97 | -1,87% | 209.265,00 |
| 13.05.2024 | 30,84 | 30,85 | 30,26 | 30,54 | -0,62% | 132.882,00 |
| 10.05.2024 | 30,83 | 30,94 | 30,30 | 30,73 | 0,16% | 293.371,00 |
| 09.05.2024 | 30,35 | 30,82 | 30,21 | 30,68 | 1,05% | 348.271,00 |
| 08.05.2024 | 29,67 | 30,44 | 29,63 | 30,36 | 1,34% | 244.038,00 |
| 07.05.2024 | 30,47 | 30,47 | 29,69 | 29,96 | -0,89% | 264.125,00 |
| 06.05.2024 | 29,50 | 30,23 | 29,41 | 30,23 | 3,21% | 131.835,00 |
| 03.05.2024 | 28,79 | 29,30 | 28,74 | 29,29 | 2,95% | 486.177,00 |
| 02.05.2024 | 27,95 | 28,52 | 27,62 | 28,45 | 3,30% | 607.763,00 |
| 01.05.2024 | 26,71 | 28,02 | 26,23 | 27,54 | 2,65% | 890.356,00 |
| 30.04.2024 | 26,99 | 27,00 | 26,60 | 26,83 | -0,78% | 419.865,00 |
| 29.04.2024 | 27,35 | 27,35 | 26,87 | 27,04 | -0,52% | 155.298,00 |
| 26.04.2024 | 27,45 | 27,53 | 27,15 | 27,18 | -0,69% | 246.311,00 |
| 25.04.2024 | 27,22 | 27,62 | 27,01 | 27,37 | -1,33% | 581.340,00 |
| 24.04.2024 | 27,95 | 28,05 | 27,37 | 27,74 | -0,50% | 455.478,00 |
| 23.04.2024 | 27,90 | 28,36 | 27,68 | 27,88 | 0,40% | 340.935,00 |
| 22.04.2024 | 27,24 | 27,82 | 26,83 | 27,77 | 2,17% | 103.199,00 |
| 19.04.2024 | 26,42 | 27,18 | 26,42 | 27,18 | 3,31% | 555.959,00 |
| 18.04.2024 | 25,85 | 26,33 | 25,49 | 26,31 | 2,93% | 633.591,00 |
| 17.04.2024 | 25,26 | 25,79 | 24,91 | 25,56 | 2,04% | 595.767,00 |
| 16.04.2024 | 25,29 | 25,29 | 24,89 | 25,05 | -1,38% | 1.244.067,00 |
| 15.04.2024 | 26,11 | 26,29 | 25,22 | 25,40 | -1,66% | 150.001,00 |
| 12.04.2024 | 26,91 | 27,17 | 25,81 | 25,83 | -5,19% | 559.912,00 |
| 11.04.2024 | 27,90 | 27,91 | 27,20 | 27,25 | -1,75% | 631.948,00 |
| 10.04.2024 | 28,50 | 28,61 | 27,50 | 27,73 | -5,05% | 596.565,00 |
| 09.04.2024 | 29,48 | 29,60 | 29,06 | 29,21 | -0,22% | 451.205,00 |
| 08.04.2024 | 28,73 | 29,36 | 28,73 | 29,27 | 1,46% | 183.978,00 |
| 05.04.2024 | 28,21 | 29,13 | 28,00 | 28,85 | 1,37% | 564.177,00 |
| 04.04.2024 | 29,34 | 29,40 | 28,28 | 28,46 | -1,96% | 552.324,00 |
| 03.04.2024 | 29,29 | 29,81 | 29,00 | 29,03 | -1,69% | 449.111,00 |
| 02.04.2024 | 30,01 | 30,23 | 29,53 | 29,53 | -2,89% | 465.003,00 |
| 01.04.2024 | 30,92 | 31,09 | 30,37 | 30,41 | -2,66% | 166.650,00 |
| 28.03.2024 | 30,08 | 31,32 | 29,95 | 31,24 | 4,20% | 283.007,00 |
| 27.03.2024 | 29,87 | 30,17 | 29,41 | 29,98 | 1,22% | 253.260,00 |
| 26.03.2024 | 29,67 | 30,09 | 29,27 | 29,62 | 1,20% | 412.036,00 |
| 25.03.2024 | 29,39 | 29,56 | 29,23 | 29,27 | -0,61% | 120.457,00 |
| 22.03.2024 | 29,77 | 29,82 | 29,07 | 29,45 | -1,36% | 126.586,00 |
| 21.03.2024 | 29,56 | 30,10 | 29,41 | 29,86 | 1,03% | 185.116,00 |
| 20.03.2024 | 29,00 | 29,98 | 28,95 | 29,55 | 1,37% | 183.807,00 |
| 19.03.2024 | 29,13 | 29,61 | 28,05 | 29,15 | 0,17% | 197.649,00 |
| 18.03.2024 | 29,44 | 29,49 | 28,88 | 29,10 | -1,15% | 251.350,00 |
| 15.03.2024 | 28,71 | 29,74 | 28,71 | 29,44 | 1,94% | 140.449,00 |
| 14.03.2024 | 29,66 | 29,73 | 28,46 | 28,88 | -2,60% | 120.369,00 |
| 13.03.2024 | 29,34 | 30,19 | 29,34 | 29,65 | -0,37% | 108.871,00 |
| 12.03.2024 | 29,11 | 30,41 | 29,11 | 29,76 | -1,10% | 152.016,00 |
| 11.03.2024 | 30,31 | 30,57 | 29,80 | 30,09 | -1,02% | 178.384,00 |
| 08.03.2024 | 30,13 | 30,64 | 29,71 | 30,40 | 0,63% | 168.016,00 |
| 07.03.2024 | 29,00 | 30,30 | 28,93 | 30,21 | 4,79% | 167.379,00 |
| 06.03.2024 | 28,70 | 29,20 | 28,49 | 28,83 | 0,59% | 210.669,00 |
| 05.03.2024 | 28,50 | 29,10 | 28,40 | 28,66 | -0,10% | 238.026,00 |
| 04.03.2024 | 29,89 | 29,89 | 28,37 | 28,69 | -1,24% | 210.787,00 |
| 01.03.2024 | 28,48 | 29,25 | 28,01 | 29,05 | 1,75% | 264.170,00 |
| 29.02.2024 | 27,75 | 28,83 | 27,66 | 28,55 | 3,25% | 297.817,00 |
| 28.02.2024 | 28,50 | 28,60 | 27,46 | 27,65 | -2,98% | 438.391,00 |
| 27.02.2024 | 29,16 | 29,61 | 28,18 | 28,50 | -2,41% | 532.949,00 |
| 26.02.2024 | 30,62 | 30,62 | 28,97 | 29,21 | -4,70% | 667.935,00 |
| 23.02.2024 | 30,87 | 31,07 | 30,35 | 30,65 | -0,37% | 347.305,00 |
| 22.02.2024 | 31,90 | 32,26 | 30,66 | 30,76 | -3,44% | 201.752,00 |
| 21.02.2024 | 31,85 | 32,52 | 31,75 | 31,86 | 0,00% | 387.408,00 |
| 20.02.2024 | 31,78 | 32,12 | 31,60 | 31,86 | 0,20% | 177.848,00 |
| 16.02.2024 | 31,84 | 32,01 | 31,39 | 31,79 | -0,22% | 155.580,00 |
| 15.02.2024 | 31,02 | 31,91 | 30,67 | 31,86 | 3,85% | 201.706,00 |
| 14.02.2024 | 32,64 | 32,64 | 29,87 | 30,68 | 3,37% | 169.115,00 |
| 13.02.2024 | 31,00 | 31,60 | 29,60 | 29,68 | -6,09% | 350.289,00 |
| 12.02.2024 | 31,20 | 31,78 | 31,00 | 31,61 | 1,46% | 130.459,00 |
| 09.02.2024 | 30,75 | 31,31 | 30,49 | 31,15 | 1,23% | 144.931,00 |
| 08.02.2024 | 30,78 | 31,01 | 30,32 | 30,77 | -0,61% | 104.372,00 |
| 07.02.2024 | 31,70 | 31,86 | 30,94 | 30,96 | -1,50% | 123.735,00 |
| 06.02.2024 | 31,10 | 31,52 | 31,00 | 31,43 | 1,29% | 142.597,00 |
| 05.02.2024 | 31,39 | 31,80 | 30,53 | 31,03 | -1,12% | 332.259,00 |
| 02.02.2024 | 31,75 | 31,80 | 30,88 | 31,38 | -1,34% | 276.274,00 |
| 01.02.2024 | 32,64 | 32,64 | 31,08 | 31,81 | 1,16% | 208.058,00 |
| 31.01.2024 | 31,95 | 32,20 | 31,13 | 31,44 | -1,71% | 140.676,00 |
| 30.01.2024 | 31,73 | 32,02 | 31,20 | 31,99 | 0,84% | 115.129,00 |
| 29.01.2024 | 31,20 | 31,97 | 30,95 | 31,72 | 1,65% | 170.970,00 |
| 26.01.2024 | 31,70 | 31,91 | 31,06 | 31,21 | -1,44% | 187.838,00 |
| 25.01.2024 | 31,00 | 31,73 | 30,61 | 31,66 | 3,46% | 327.610,00 |
| 24.01.2024 | 30,92 | 31,95 | 30,52 | 30,60 | -0,97% | 370.816,00 |
| 23.01.2024 | 30,79 | 31,35 | 30,40 | 30,90 | 0,88% | 324.618,00 |
| 22.01.2024 | 30,97 | 31,50 | 30,47 | 30,63 | -1,29% | 459.439,00 |
| 19.01.2024 | 30,33 | 31,05 | 29,86 | 31,03 | 2,29% | 193.918,00 |
| 18.01.2024 | 30,00 | 30,60 | 29,78 | 30,34 | 1,00% | 244.695,00 |
| 17.01.2024 | 29,75 | 30,24 | 29,56 | 30,04 | -1,46% | 208.955,00 |
| 16.01.2024 | 30,16 | 30,55 | 29,54 | 30,48 | 1,16% | 211.823,00 |
| 12.01.2024 | 30,22 | 31,11 | 30,10 | 30,13 | -0,20% | 119.971,00 |
| 11.01.2024 | 30,82 | 31,10 | 29,96 | 30,19 | -2,01% | 138.164,00 |
| 10.01.2024 | 30,36 | 31,10 | 30,30 | 30,81 | 1,55% | 105.264,00 |
| 09.01.2024 | 30,42 | 30,92 | 30,07 | 30,34 | -1,91% | 108.560,00 |