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 | 12,96 | 12,96 | 12,66 | 12,81 | -3,54% | 4.862,00 |
05.03.2020 | 13,51 | 13,51 | 13,09 | 13,28 | -2,71% | 18.499,00 |
04.03.2020 | 13,26 | 13,66 | 13,26 | 13,65 | 3,64% | 6.489,00 |
03.03.2020 | 13,18 | 13,42 | 12,95 | 13,17 | 0,23% | 22.302,00 |
02.03.2020 | 12,46 | 13,14 | 12,46 | 13,14 | 5,54% | 16.566,00 |
28.02.2020 | 12,41 | 12,46 | 12,14 | 12,45 | -3,56% | 18.778,00 |
27.02.2020 | 13,68 | 13,68 | 12,89 | 12,91 | -6,92% | 47.775,00 |
26.02.2020 | 14,00 | 14,03 | 13,84 | 13,87 | -1,42% | 15.027,00 |
25.02.2020 | 14,74 | 14,74 | 14,05 | 14,07 | -4,93% | 47.973,00 |
24.02.2020 | 15,08 | 15,08 | 14,64 | 14,80 | -3,01% | 55.635,00 |
21.02.2020 | 15,59 | 15,59 | 15,26 | 15,26 | -2,12% | 32.024,00 |
20.02.2020 | 15,56 | 15,65 | 15,54 | 15,59 | 0,06% | 24.546,00 |
19.02.2020 | 15,54 | 15,58 | 15,54 | 15,58 | 0,58% | 10.395,00 |
18.02.2020 | 15,41 | 15,49 | 15,41 | 15,49 | 0,65% | 36.936,00 |
14.02.2020 | 15,34 | 15,40 | 15,27 | 15,39 | 0,46% | 18.996,00 |
13.02.2020 | 15,17 | 15,32 | 15,15 | 15,32 | 0,59% | 30.029,00 |
12.02.2020 | 15,16 | 15,25 | 15,15 | 15,23 | 0,59% | 9.722,00 |
11.02.2020 | 15,04 | 15,14 | 15,04 | 15,14 | 0,13% | 18.269,00 |
10.02.2020 | 15,08 | 15,12 | 15,00 | 15,12 | 0,13% | 15.326,00 |
07.02.2020 | 14,96 | 15,18 | 14,96 | 15,10 | 0,87% | 20.950,00 |
06.02.2020 | 14,96 | 15,02 | 14,90 | 14,97 | -0,40% | 17.610,00 |
05.02.2020 | 14,92 | 15,03 | 14,86 | 15,03 | 1,14% | 18.625,00 |
04.02.2020 | 14,73 | 14,89 | 14,69 | 14,86 | 1,36% | 42.325,00 |
03.02.2020 | 14,78 | 14,78 | 14,66 | 14,66 | -0,41% | 39.405,00 |
31.01.2020 | 14,72 | 14,76 | 14,66 | 14,72 | -0,47% | 29.012,00 |
30.01.2020 | 14,77 | 14,87 | 14,73 | 14,79 | -0,87% | 83.747,00 |
29.01.2020 | 14,84 | 14,92 | 14,84 | 14,92 | 0,61% | 5.103,00 |
28.01.2020 | 14,74 | 14,87 | 14,74 | 14,83 | 0,61% | 5.750,00 |
27.01.2020 | 14,79 | 14,83 | 14,64 | 14,74 | -1,21% | 56.174,00 |
24.01.2020 | 14,80 | 14,95 | 14,80 | 14,92 | 1,02% | 66.318,00 |
23.01.2020 | 14,67 | 14,82 | 14,67 | 14,77 | 0,20% | 84.110,00 |
22.01.2020 | 14,83 | 14,86 | 14,72 | 14,74 | 0,14% | 52.714,00 |
21.01.2020 | 14,62 | 14,78 | 14,62 | 14,72 | 0,62% | 63.292,00 |
17.01.2020 | 14,71 | 14,78 | 14,57 | 14,63 | -0,27% | 77.683,00 |
16.01.2020 | 14,63 | 14,71 | 14,63 | 14,67 | 0,55% | 33.159,00 |
15.01.2020 | 14,50 | 14,65 | 14,50 | 14,59 | 0,41% | 48.037,00 |
14.01.2020 | 14,44 | 14,53 | 14,41 | 14,53 | 0,35% | 42.049,00 |
13.01.2020 | 14,40 | 14,48 | 14,39 | 14,48 | 0,70% | 47.671,00 |
10.01.2020 | 14,23 | 14,38 | 14,23 | 14,38 | 1,13% | 44.671,00 |
09.01.2020 | 14,14 | 14,26 | 14,14 | 14,22 | 0,42% | 69.406,00 |
08.01.2020 | 14,15 | 14,21 | 14,09 | 14,16 | 0,07% | 43.496,00 |
07.01.2020 | 14,08 | 14,17 | 14,02 | 14,15 | 0,71% | 55.121,00 |
06.01.2020 | 13,97 | 14,12 | 13,96 | 14,05 | 0,36% | 64.147,00 |
03.01.2020 | 13,92 | 14,00 | 13,88 | 14,00 | 0,00% | 63.724,00 |
02.01.2020 | 14,09 | 14,12 | 14,00 | 14,00 | 0,36% | 97.177,00 |
31.12.2019 | 13,88 | 13,99 | 13,82 | 13,95 | 0,36% | 48.776,00 |
30.12.2019 | 14,06 | 14,09 | 13,76 | 13,90 | -1,14% | 41.820,00 |
27.12.2019 | 14,23 | 14,23 | 14,03 | 14,06 | -1,26% | 49.621,00 |
26.12.2019 | 14,22 | 14,25 | 14,19 | 14,24 | 0,16% | 16.220,00 |
24.12.2019 | 14,22 | 14,24 | 14,17 | 14,22 | -0,02% | 22.971,00 |
23.12.2019 | 14,22 | 14,25 | 14,14 | 14,22 | 0,14% | 26.163,00 |
20.12.2019 | 14,20 | 14,24 | 14,16 | 14,20 | 0,57% | 27.510,00 |
19.12.2019 | 14,12 | 14,15 | 13,91 | 14,12 | 0,07% | 24.410,00 |
18.12.2019 | 13,99 | 14,17 | 13,99 | 14,11 | 0,57% | 21.098,00 |
17.12.2019 | 13,87 | 14,04 | 13,84 | 14,03 | 1,15% | 65.462,00 |
16.12.2019 | 13,85 | 13,89 | 13,81 | 13,87 | 1,02% | 79.353,00 |
13.12.2019 | 13,71 | 13,75 | 13,67 | 13,73 | 0,00% | 59.271,00 |
12.12.2019 | 13,58 | 13,73 | 13,58 | 13,73 | 0,81% | 53.114,00 |
11.12.2019 | 13,72 | 13,75 | 13,57 | 13,62 | -0,15% | 106.091,00 |
10.12.2019 | 13,59 | 13,75 | 13,58 | 13,64 | 0,66% | 71.100,00 |
09.12.2019 | 13,39 | 13,55 | 13,39 | 13,55 | 0,97% | 18.465,00 |
06.12.2019 | 13,34 | 13,45 | 13,34 | 13,42 | 0,83% | 10.099,00 |
05.12.2019 | 13,30 | 13,40 | 13,29 | 13,31 | 0,23% | 35.845,00 |
04.12.2019 | 13,26 | 13,30 | 13,25 | 13,28 | 0,00% | 19.658,00 |
03.12.2019 | 13,25 | 13,28 | 13,15 | 13,28 | -0,23% | 34.367,00 |
02.12.2019 | 13,51 | 13,51 | 13,26 | 13,31 | -1,99% | 100.428,00 |
29.11.2019 | 13,53 | 13,58 | 13,50 | 13,58 | -0,07% | 26.111,00 |
27.11.2019 | 13,51 | 13,61 | 13,51 | 13,59 | 0,37% | 48.947,00 |
26.11.2019 | 13,48 | 13,56 | 13,45 | 13,54 | 0,45% | 47.959,00 |
25.11.2019 | 13,49 | 13,58 | 13,42 | 13,48 | 0,07% | 79.859,00 |
22.11.2019 | 13,51 | 13,57 | 13,44 | 13,47 | 0,22% | 109.002,00 |
21.11.2019 | 13,43 | 13,53 | 13,40 | 13,44 | 0,30% | 75.592,00 |
20.11.2019 | 13,44 | 13,50 | 13,32 | 13,40 | -0,52% | 68.470,00 |
19.11.2019 | 13,52 | 13,59 | 13,40 | 13,47 | -0,07% | 54.441,00 |
18.11.2019 | 13,49 | 13,55 | 13,46 | 13,48 | 0,00% | 89.192,00 |
15.11.2019 | 13,48 | 13,55 | 13,47 | 13,48 | 0,00% | 68.948,00 |
14.11.2019 | 13,43 | 13,50 | 13,38 | 13,48 | 0,30% | 66.889,00 |
13.11.2019 | 13,28 | 13,54 | 13,28 | 13,44 | 1,13% | 75.672,00 |
12.11.2019 | 13,35 | 13,45 | 13,25 | 13,29 | -0,67% | 77.104,00 |
11.11.2019 | 13,36 | 13,45 | 13,36 | 13,38 | -0,45% | 59.020,00 |
08.11.2019 | 13,50 | 13,56 | 13,42 | 13,44 | -1,10% | 49.956,00 |
07.11.2019 | 13,64 | 13,72 | 13,47 | 13,59 | -0,80% | 127.814,00 |
06.11.2019 | 13,81 | 13,90 | 13,64 | 13,70 | -1,79% | 174.476,00 |
05.11.2019 | 13,98 | 14,03 | 13,91 | 13,95 | -0,29% | 90.574,00 |
04.11.2019 | 14,00 | 14,09 | 13,99 | 13,99 | 0,07% | 133.102,00 |
01.11.2019 | 13,89 | 14,15 | 13,88 | 13,98 | 0,79% | 106.169,00 |
31.10.2019 | 13,88 | 13,91 | 13,85 | 13,87 | 0,00% | 73.453,00 |
30.10.2019 | 13,78 | 13,90 | 13,75 | 13,87 | 0,51% | 75.246,00 |
29.10.2019 | 13,59 | 13,95 | 13,58 | 13,80 | 2,37% | 200.200,00 |
28.10.2019 | 13,65 | 13,71 | 13,45 | 13,48 | -1,89% | 38.249,00 |
25.10.2019 | 13,62 | 13,80 | 13,56 | 13,74 | 0,22% | 33.987,00 |
24.10.2019 | 13,72 | 13,85 | 13,57 | 13,71 | -0,22% | 30.404,00 |
23.10.2019 | 13,70 | 13,75 | 13,52 | 13,74 | 0,66% | 62.983,00 |
22.10.2019 | 13,59 | 13,75 | 13,52 | 13,65 | 0,96% | 28.957,00 |
21.10.2019 | 13,49 | 13,52 | 13,47 | 13,52 | 0,75% | 33.839,00 |
18.10.2019 | 13,26 | 13,48 | 13,26 | 13,42 | 0,83% | 41.061,00 |
17.10.2019 | 13,32 | 13,32 | 13,19 | 13,31 | 0,08% | 24.281,00 |
16.10.2019 | 13,29 | 13,35 | 13,18 | 13,30 | 0,23% | 60.211,00 |
15.10.2019 | 13,49 | 13,52 | 13,20 | 13,27 | -2,21% | 28.126,00 |
14.10.2019 | 13,45 | 13,57 | 13,43 | 13,57 | 1,09% | 32.626,00 |