Echtzeit-Aktienkurs Brookfield Global Listed Infrastructure Income Fund
Bid:
Ask:
Aktienkurse zur Brookfield Global Listed Infrastructure Income Fund Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
06.03.2020 | 12,58 | 13,07 | 12,58 | 13,07 | -1,73% | - |
05.03.2020 | 13,45 | 13,46 | 13,17 | 13,30 | -2,42% | - |
04.03.2020 | 13,27 | 13,81 | 13,27 | 13,63 | 3,65% | - |
03.03.2020 | 13,49 | 13,58 | 12,78 | 13,15 | 0,38% | - |
02.03.2020 | 12,48 | 13,10 | 12,38 | 13,10 | 5,35% | - |
28.02.2020 | 12,45 | 12,61 | 12,10 | 12,43 | -5,83% | - |
27.02.2020 | 13,67 | 13,71 | 12,85 | 13,20 | -4,90% | - |
26.02.2020 | 13,98 | 14,06 | 13,71 | 13,88 | -1,35% | - |
25.02.2020 | 14,48 | 14,49 | 13,91 | 14,07 | -5,00% | - |
24.02.2020 | 15,05 | 15,08 | 14,69 | 14,81 | -3,14% | - |
21.02.2020 | 16,15 | 16,15 | 15,29 | 15,29 | -1,77% | - |
20.02.2020 | 15,56 | 15,61 | 15,02 | 15,57 | 0,03% | - |
19.02.2020 | 15,16 | 15,59 | 15,11 | 15,56 | 0,52% | - |
18.02.2020 | 15,36 | 15,51 | 15,34 | 15,48 | 0,55% | - |
14.02.2020 | 15,38 | 15,41 | 15,25 | 15,40 | 0,49% | - |
13.02.2020 | 14,64 | 15,32 | 14,57 | 15,32 | 0,56% | - |
12.02.2020 | 14,59 | 15,51 | 14,59 | 15,24 | 0,83% | - |
11.02.2020 | 15,47 | 15,55 | 14,73 | 15,11 | -0,13% | - |
10.02.2020 | 14,78 | 15,13 | 14,77 | 15,13 | 0,67% | - |
07.02.2020 | 14,46 | 15,26 | 14,46 | 15,03 | 0,20% | - |
06.02.2020 | 14,82 | 15,39 | 14,82 | 15,00 | 0,98% | - |
04.02.2020 | 14,69 | 14,89 | 14,69 | 14,86 | 1,23% | - |
03.02.2020 | 15,23 | 15,27 | 14,52 | 14,68 | -0,74% | - |
31.01.2020 | 15,28 | 15,28 | 14,75 | 14,79 | -0,10% | - |
30.01.2020 | 14,37 | 14,86 | 14,37 | 14,80 | -0,67% | - |
29.01.2020 | 14,83 | 14,91 | 14,80 | 14,90 | 0,71% | - |
28.01.2020 | 15,26 | 15,26 | 14,73 | 14,80 | 0,75% | - |
27.01.2020 | 14,26 | 14,77 | 14,26 | 14,69 | -1,71% | - |
24.01.2020 | 14,79 | 14,96 | 14,69 | 14,94 | 1,08% | - |
23.01.2020 | 15,16 | 15,16 | 14,66 | 14,78 | 0,10% | - |
22.01.2020 | 15,27 | 15,27 | 14,73 | 14,77 | 0,24% | - |
21.01.2020 | 0,00 | 14,79 | 0,00 | 14,73 | 0,58% | - |
17.01.2020 | 14,80 | 14,80 | 14,56 | 14,65 | -0,20% | - |
16.01.2020 | 14,65 | 14,71 | 14,62 | 14,68 | 0,65% | - |
15.01.2020 | 14,49 | 15,12 | 14,22 | 14,58 | 0,41% | - |
14.01.2020 | 14,42 | 14,97 | 14,39 | 14,52 | 0,31% | - |
13.01.2020 | 14,42 | 14,48 | 14,31 | 14,48 | 0,84% | - |
10.01.2020 | 13,74 | 14,40 | 13,74 | 14,36 | 0,88% | - |
09.01.2020 | 14,69 | 14,69 | 14,14 | 14,23 | 0,53% | - |
08.01.2020 | 13,63 | 14,26 | 13,63 | 14,16 | -0,07% | - |
07.01.2020 | 13,59 | 14,17 | 13,59 | 14,17 | 0,71% | - |
06.01.2020 | 13,92 | 14,29 | 13,92 | 14,07 | 0,68% | - |
03.01.2020 | 13,87 | 14,23 | 13,85 | 13,97 | -0,43% | - |
02.01.2020 | 14,46 | 14,46 | 13,55 | 14,03 | -0,57% | - |
18.12.2019 | 13,54 | 14,44 | 13,51 | 14,11 | 0,68% | - |
17.12.2019 | 13,83 | 14,33 | 13,81 | 14,02 | 3,32% | - |
11.12.2019 | 14,20 | 14,20 | 13,14 | 13,57 | -2,79% | - |
10.12.2019 | 13,82 | 13,96 | 13,15 | 13,96 | 0,47% | - |
09.12.2019 | 13,81 | 13,89 | 13,06 | 13,89 | 3,58% | - |
06.12.2019 | 13,37 | 13,41 | 12,91 | 13,41 | 3,31% | - |
05.12.2019 | 13,77 | 13,81 | 12,98 | 12,98 | -2,22% | - |
04.12.2019 | 12,77 | 13,73 | 12,77 | 13,28 | -2,07% | - |
03.12.2019 | 12,77 | 13,75 | 12,77 | 13,56 | 0,67% | - |
02.12.2019 | 13,04 | 13,88 | 13,01 | 13,47 | -0,99% | - |
29.11.2019 | 13,55 | 13,60 | 13,24 | 13,60 | -3,41% | - |
27.11.2019 | 13,53 | 14,09 | 13,25 | 14,08 | 3,99% | - |
26.11.2019 | 13,95 | 14,00 | 13,13 | 13,54 | 0,63% | - |
25.11.2019 | 13,98 | 14,01 | 13,13 | 13,46 | -0,07% | - |
22.11.2019 | 13,15 | 13,61 | 13,12 | 13,47 | 0,26% | - |
21.11.2019 | 13,45 | 13,95 | 12,92 | 13,43 | 2,60% | - |
20.11.2019 | 13,64 | 13,95 | 12,92 | 13,09 | -0,11% | - |
19.11.2019 | 13,83 | 13,84 | 13,10 | 13,11 | 0,92% | - |
18.11.2019 | 13,52 | 14,04 | 12,97 | 12,99 | -3,74% | - |
15.11.2019 | 13,50 | 13,85 | 13,45 | 13,49 | 0,15% | - |
14.11.2019 | 13,32 | 13,85 | 12,93 | 13,47 | 0,15% | - |
13.11.2019 | 13,85 | 13,85 | 13,04 | 13,45 | 3,22% | - |
12.11.2019 | 13,85 | 13,85 | 13,03 | 13,03 | -3,09% | - |
11.11.2019 | 13,98 | 13,98 | 13,37 | 13,45 | -0,07% | - |
08.11.2019 | 13,54 | 13,90 | 13,03 | 13,46 | -0,77% | - |
07.11.2019 | 14,26 | 14,28 | 13,11 | 13,56 | -1,38% | - |
06.11.2019 | 13,43 | 14,19 | 13,29 | 13,75 | -0,83% | - |
05.11.2019 | 14,01 | 14,39 | 13,47 | 13,87 | -0,86% | - |
04.11.2019 | 14,09 | 15,22 | 13,52 | 13,99 | -1,55% | - |
31.10.2019 | 14,39 | 14,42 | 13,68 | 14,21 | 0,64% | - |
30.10.2019 | 14,16 | 14,17 | 13,26 | 14,12 | 2,39% | - |
29.10.2019 | 13,30 | 13,87 | 13,21 | 13,79 | 5,35% | - |
28.10.2019 | 13,21 | 13,66 | 13,07 | 13,09 | -4,38% | - |
25.10.2019 | 13,70 | 14,13 | 13,15 | 13,69 | -0,26% | - |
24.10.2019 | 14,15 | 14,30 | 13,21 | 13,72 | -2,10% | - |
23.10.2019 | 13,66 | 15,38 | 13,31 | 14,02 | 3,20% | - |
22.10.2019 | 14,05 | 14,15 | 13,31 | 13,58 | -3,03% | - |
21.10.2019 | 13,91 | 14,01 | 13,45 | 14,01 | 4,40% | - |
18.10.2019 | 13,37 | 13,82 | 12,89 | 13,42 | 0,86% | - |
17.10.2019 | 13,15 | 13,64 | 12,79 | 13,30 | 0,15% | - |
16.10.2019 | 13,32 | 13,36 | 12,86 | 13,28 | -2,14% | - |
15.10.2019 | 13,52 | 13,57 | 13,08 | 13,57 | 0,18% | - |
14.10.2019 | 13,46 | 13,98 | 13,46 | 13,55 | 0,63% | - |
11.10.2019 | 13,45 | 13,89 | 13,38 | 13,46 | 0,86% | - |
10.10.2019 | 13,70 | 13,70 | 13,20 | 13,35 | 1,48% | - |
09.10.2019 | 13,31 | 13,45 | 12,86 | 13,15 | -1,02% | - |
08.10.2019 | 13,89 | 13,89 | 13,27 | 13,29 | -0,75% | - |
07.10.2019 | 12,91 | 13,52 | 12,91 | 13,39 | 0,22% | - |
04.10.2019 | 13,10 | 13,62 | 13,07 | 13,36 | 2,30% | - |
03.10.2019 | 13,48 | 13,48 | 13,01 | 13,06 | -0,68% | - |
02.10.2019 | 13,44 | 13,44 | 13,08 | 13,15 | -2,59% | - |
01.10.2019 | 13,73 | 13,78 | 13,32 | 13,50 | -0,99% | - |
30.09.2019 | 13,38 | 13,88 | 13,33 | 13,63 | -1,87% | - |
27.09.2019 | 13,70 | 13,90 | 13,65 | 13,89 | 1,42% | - |
26.09.2019 | 13,54 | 13,72 | 13,50 | 13,70 | 0,59% | - |
25.09.2019 | 13,63 | 13,64 | 13,47 | 13,62 | 0,11% | - |