Echtzeit-Aktienkurs Brookfield Infrastructure Partners LP
Bid:
Ask:
Aktienkurse zur Brookfield Infrastructure Partners LP Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 51,03 | 51,07 | 51,03 | 51,05 | -1,66% | - |
| 25.02.2021 | 51,93 | 51,94 | 51,90 | 51,91 | -1,84% | - |
| 24.02.2021 | 52,41 | 52,96 | 52,10 | 52,88 | -0,15% | - |
| 23.02.2021 | 53,06 | 53,15 | 52,74 | 52,96 | -0,79% | - |
| 22.02.2021 | 52,65 | 53,44 | 52,57 | 53,38 | 0,32% | - |
| 19.02.2021 | 52,84 | 53,31 | 52,78 | 53,21 | 2,72% | - |
| 18.02.2021 | 51,38 | 52,34 | 51,13 | 51,80 | 0,61% | - |
| 17.02.2021 | 51,25 | 51,58 | 51,00 | 51,49 | 1,36% | - |
| 16.02.2021 | 50,37 | 50,83 | 50,12 | 50,80 | 0,37% | - |
| 12.02.2021 | 50,71 | 51,10 | 50,49 | 50,61 | -0,94% | - |
| 11.02.2021 | 52,00 | 52,01 | 51,03 | 51,09 | -2,74% | - |
| 10.02.2021 | 52,81 | 52,86 | 52,25 | 52,53 | -1,22% | - |
| 09.02.2021 | 53,10 | 53,26 | 52,76 | 53,18 | -0,79% | - |
| 08.02.2021 | 53,89 | 54,22 | 53,50 | 53,61 | -0,66% | - |
| 05.02.2021 | 54,33 | 54,74 | 53,92 | 53,96 | -0,33% | - |
| 04.02.2021 | 54,14 | 54,14 | 54,14 | 54,14 | 1,24% | - |
| 03.02.2021 | 53,22 | 53,93 | 52,96 | 53,48 | -0,31% | - |
| 02.02.2021 | 52,93 | 54,05 | 52,71 | 53,64 | 2,69% | - |
| 01.02.2021 | 52,21 | 52,25 | 52,21 | 52,24 | -0,34% | - |
| 29.01.2021 | 52,83 | 52,91 | 51,54 | 52,42 | -0,79% | - |
| 28.01.2021 | 54,16 | 54,41 | 52,80 | 52,84 | -1,68% | - |
| 27.01.2021 | 52,88 | 53,76 | 52,79 | 53,74 | 0,11% | - |
| 26.01.2021 | 53,80 | 53,81 | 53,68 | 53,68 | 1,77% | - |
| 25.01.2021 | 52,83 | 52,93 | 52,36 | 52,75 | -0,34% | - |
| 22.01.2021 | 52,92 | 53,11 | 52,51 | 52,93 | -0,91% | - |
| 21.01.2021 | 53,41 | 53,71 | 53,26 | 53,41 | -0,34% | - |
| 20.01.2021 | 53,57 | 53,60 | 53,57 | 53,59 | 0,88% | - |
| 19.01.2021 | 53,04 | 53,31 | 52,80 | 53,13 | -0,50% | - |
| 15.01.2021 | 52,39 | 53,76 | 52,20 | 53,39 | 2,10% | - |
| 14.01.2021 | 51,06 | 52,35 | 51,05 | 52,29 | 3,23% | - |
| 13.01.2021 | 50,51 | 51,27 | 50,45 | 50,66 | -0,54% | - |
| 12.01.2021 | 50,56 | 51,16 | 50,39 | 50,93 | 0,59% | - |
| 11.01.2021 | 49,92 | 50,70 | 49,72 | 50,63 | 1,43% | - |
| 08.01.2021 | 49,18 | 50,43 | 49,15 | 49,92 | 1,66% | - |
| 07.01.2021 | 48,46 | 49,57 | 48,40 | 49,10 | 0,24% | - |
| 06.01.2021 | 50,10 | 50,24 | 48,84 | 48,98 | -0,96% | - |
| 05.01.2021 | 49,85 | 49,91 | 49,22 | 49,46 | -0,12% | - |
| 04.01.2021 | 49,93 | 50,00 | 48,99 | 49,52 | 0,07% | - |
| 31.12.2020 | 50,38 | 50,43 | 49,39 | 49,48 | -0,47% | - |
| 30.12.2020 | 50,26 | 50,30 | 49,38 | 49,72 | 0,09% | - |
| 29.12.2020 | 50,33 | 50,47 | 49,55 | 49,67 | 0,85% | - |
| 28.12.2020 | 49,75 | 49,75 | 49,25 | 49,25 | -1,66% | - |
| 24.12.2020 | 50,45 | 50,65 | 50,08 | 50,08 | -0,47% | - |
| 23.12.2020 | 49,85 | 50,54 | 49,80 | 50,32 | 1,65% | - |
| 22.12.2020 | 50,03 | 50,20 | 49,50 | 49,50 | -1,16% | - |
| 21.12.2020 | 48,93 | 50,29 | 48,88 | 50,08 | -0,58% | - |
| 18.12.2020 | 50,68 | 50,97 | 50,33 | 50,37 | -1,49% | - |
| 17.12.2020 | 51,12 | 51,43 | 50,75 | 51,13 | 0,38% | - |
| 16.12.2020 | 50,76 | 51,09 | 50,26 | 50,94 | -0,81% | - |
| 15.12.2020 | 51,59 | 51,84 | 51,20 | 51,35 | 0,04% | - |
| 14.12.2020 | 51,76 | 51,93 | 51,16 | 51,33 | -0,90% | - |
| 11.12.2020 | 52,01 | 52,14 | 51,75 | 51,80 | -1,48% | - |
| 10.12.2020 | 51,96 | 56,70 | 51,81 | 52,58 | 1,31% | - |
| 09.12.2020 | 51,92 | 51,92 | 51,88 | 51,90 | 2,82% | - |
| 08.12.2020 | 51,26 | 51,90 | 50,47 | 50,47 | -1,14% | - |
| 07.12.2020 | 50,71 | 52,54 | 49,98 | 51,05 | -0,27% | - |
| 04.12.2020 | 50,61 | 51,41 | 50,56 | 51,19 | 2,53% | - |
| 03.12.2020 | 49,93 | 50,48 | 49,93 | 49,93 | 2,79% | - |
| 02.12.2020 | 49,05 | 49,85 | 48,57 | 48,57 | -0,24% | - |
| 01.12.2020 | 50,17 | 50,20 | 48,69 | 48,69 | -6,75% | - |
| 30.11.2020 | 50,16 | 52,21 | 49,62 | 52,21 | 4,14% | - |
| 27.11.2020 | 50,23 | 51,99 | 49,17 | 50,14 | -4,83% | - |
| 25.11.2020 | 51,59 | 52,72 | 51,58 | 52,68 | 1,14% | - |
| 24.11.2020 | 51,97 | 52,71 | 51,90 | 52,09 | 1,06% | - |
| 23.11.2020 | 51,49 | 52,07 | 51,49 | 51,54 | 0,12% | - |
| 20.11.2020 | 51,88 | 51,89 | 51,34 | 51,48 | 0,14% | - |
| 19.11.2020 | 51,21 | 52,64 | 51,03 | 51,41 | -0,56% | - |
| 18.11.2020 | 51,86 | 52,06 | 51,59 | 51,70 | -0,94% | - |
| 17.11.2020 | 52,20 | 52,20 | 52,17 | 52,19 | -0,67% | - |
| 16.11.2020 | 52,11 | 52,72 | 51,92 | 52,54 | 3,03% | - |
| 13.11.2020 | 51,03 | 51,28 | 50,76 | 51,00 | 1,51% | - |
| 12.11.2020 | 50,97 | 51,29 | 49,91 | 50,24 | -1,23% | - |
| 11.11.2020 | 50,82 | 50,87 | 50,82 | 50,86 | -0,29% | - |
| 10.11.2020 | 50,68 | 51,45 | 50,50 | 51,01 | 2,72% | - |
| 09.11.2020 | 49,79 | 50,20 | 48,60 | 49,66 | 6,20% | - |
| 06.11.2020 | 46,50 | 46,93 | 46,34 | 46,76 | 1,08% | - |
| 05.11.2020 | 46,02 | 46,70 | 45,93 | 46,26 | 3,05% | - |
| 04.11.2020 | 45,01 | 45,57 | 44,59 | 44,89 | -0,21% | - |
| 03.11.2020 | 44,63 | 45,09 | 44,19 | 44,99 | 3,32% | - |
| 02.11.2020 | 43,62 | 43,80 | 43,03 | 43,54 | 1,76% | - |
| 30.10.2020 | 43,61 | 43,62 | 42,44 | 42,79 | -2,86% | - |
| 29.10.2020 | 42,90 | 44,13 | 42,82 | 44,05 | 2,96% | - |
| 28.10.2020 | 44,04 | 44,17 | 42,76 | 42,78 | -4,01% | - |
| 27.10.2020 | 44,56 | 44,57 | 44,10 | 44,57 | -1,84% | - |
| 26.10.2020 | 45,87 | 45,87 | 45,15 | 45,40 | -2,34% | - |
| 23.10.2020 | 45,88 | 46,49 | 45,59 | 46,49 | 1,48% | - |
| 22.10.2020 | 45,60 | 45,86 | 45,07 | 45,81 | 0,46% | - |
| 21.10.2020 | 46,09 | 46,14 | 45,51 | 45,60 | -1,41% | - |
| 20.10.2020 | 46,41 | 46,80 | 46,04 | 46,25 | -0,19% | - |
| 19.10.2020 | 46,76 | 47,12 | 46,26 | 46,34 | -1,26% | - |
| 16.10.2020 | 46,53 | 47,24 | 46,47 | 46,93 | 1,53% | - |
| 15.10.2020 | 46,24 | 46,51 | 45,85 | 46,23 | -0,97% | - |
| 14.10.2020 | 47,13 | 47,20 | 46,29 | 46,68 | -0,59% | - |
| 13.10.2020 | 47,13 | 47,18 | 46,62 | 46,96 | -1,52% | - |
| 12.10.2020 | 47,26 | 47,76 | 47,22 | 47,68 | 0,89% | - |
| 09.10.2020 | 47,28 | 47,62 | 46,89 | 47,26 | -0,23% | - |
| 08.10.2020 | 47,97 | 48,06 | 46,99 | 47,37 | -0,90% | - |
| 07.10.2020 | 48,18 | 48,31 | 47,74 | 47,80 | -0,62% | - |
| 06.10.2020 | 48,28 | 48,56 | 47,68 | 48,10 | -0,37% | - |
| 05.10.2020 | 48,28 | 48,28 | 48,28 | 48,28 | 0,82% | - |