34,470$
0,76%
Echtzeit-Aktienkurs Brookfield Infrastructure Corp
Bid:
Ask:
Aktienkurse zur Brookfield Infrastructure Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.05.2024 | 34,28 | 34,56 | 33,95 | 34,47 | 0,76% | 126.482,00 |
| 30.05.2024 | 34,26 | 34,88 | 34,10 | 34,21 | -0,03% | 140.868,00 |
| 29.05.2024 | 34,84 | 34,94 | 34,03 | 34,22 | -3,15% | 219.952,00 |
| 28.05.2024 | 35,79 | 36,01 | 35,07 | 35,33 | -0,55% | 157.491,00 |
| 24.05.2024 | 35,11 | 35,63 | 34,81 | 35,53 | 1,63% | 134.034,00 |
| 23.05.2024 | 35,59 | 35,81 | 34,69 | 34,96 | -2,24% | 309.900,00 |
| 22.05.2024 | 35,09 | 35,81 | 35,09 | 35,76 | 0,87% | 180.235,00 |
| 21.05.2024 | 35,20 | 35,45 | 35,03 | 35,45 | 0,23% | 249.228,00 |
| 20.05.2024 | 35,48 | 35,96 | 35,36 | 35,37 | -0,62% | 55.748,00 |
| 17.05.2024 | 34,99 | 35,62 | 34,59 | 35,59 | 1,86% | 162.386,00 |
| 16.05.2024 | 34,62 | 34,94 | 34,50 | 34,94 | 1,10% | 127.554,00 |
| 15.05.2024 | 34,12 | 35,04 | 34,00 | 34,56 | 1,71% | 189.891,00 |
| 14.05.2024 | 34,78 | 34,93 | 33,90 | 33,98 | -1,05% | 96.836,00 |
| 13.05.2024 | 35,07 | 35,07 | 34,25 | 34,34 | -1,15% | 83.681,00 |
| 10.05.2024 | 35,02 | 35,39 | 34,32 | 34,74 | -0,66% | 120.426,00 |
| 09.05.2024 | 34,52 | 35,03 | 34,47 | 34,97 | 2,37% | 128.503,00 |
| 08.05.2024 | 33,76 | 34,46 | 33,64 | 34,16 | 0,62% | 146.645,00 |
| 07.05.2024 | 33,87 | 34,17 | 33,71 | 33,95 | 0,44% | 175.347,00 |
| 06.05.2024 | 34,00 | 34,07 | 33,55 | 33,80 | 1,26% | 83.087,00 |
| 03.05.2024 | 33,28 | 33,61 | 33,01 | 33,38 | 2,58% | 324.515,00 |
| 02.05.2024 | 31,74 | 32,64 | 31,31 | 32,54 | 4,19% | 267.397,00 |
| 01.05.2024 | 30,71 | 31,88 | 29,32 | 31,23 | 2,63% | 479.241,00 |
| 30.04.2024 | 30,75 | 30,95 | 30,42 | 30,43 | -2,34% | 220.966,00 |
| 29.04.2024 | 31,55 | 31,55 | 30,95 | 31,16 | -0,48% | 104.498,00 |
| 26.04.2024 | 31,58 | 31,69 | 31,17 | 31,31 | -1,01% | 138.000,00 |
| 25.04.2024 | 31,37 | 31,68 | 31,00 | 31,63 | -0,49% | 204.110,00 |
| 24.04.2024 | 31,48 | 31,82 | 31,22 | 31,79 | 0,33% | 209.511,00 |
| 23.04.2024 | 31,37 | 32,06 | 31,34 | 31,68 | 1,21% | 290.640,00 |
| 22.04.2024 | 31,08 | 31,81 | 30,76 | 31,30 | 1,39% | 125.212,00 |
| 19.04.2024 | 29,94 | 30,97 | 29,94 | 30,87 | 3,18% | 291.899,00 |
| 18.04.2024 | 29,76 | 30,09 | 29,47 | 29,92 | 0,90% | 331.790,00 |
| 17.04.2024 | 29,19 | 30,04 | 28,92 | 29,65 | 2,64% | 359.394,00 |
| 16.04.2024 | 29,08 | 29,23 | 28,50 | 28,89 | -1,60% | 623.069,00 |
| 15.04.2024 | 30,11 | 30,22 | 29,09 | 29,36 | -2,36% | 146.032,00 |
| 12.04.2024 | 30,63 | 30,91 | 29,89 | 30,07 | -2,87% | 342.697,00 |
| 11.04.2024 | 31,70 | 31,82 | 30,96 | 30,96 | -2,33% | 499.271,00 |
| 10.04.2024 | 32,92 | 32,93 | 31,48 | 31,70 | -5,51% | 210.241,00 |
| 09.04.2024 | 33,68 | 33,99 | 33,45 | 33,55 | 0,39% | 236.131,00 |
| 08.04.2024 | 33,77 | 33,81 | 33,13 | 33,42 | -0,80% | 115.820,00 |
| 05.04.2024 | 32,72 | 33,71 | 32,72 | 33,69 | 2,06% | 177.992,00 |
| 04.04.2024 | 33,85 | 34,05 | 33,01 | 33,01 | -1,40% | 149.684,00 |
| 03.04.2024 | 34,78 | 34,78 | 33,30 | 33,48 | -3,78% | 155.953,00 |
| 02.04.2024 | 35,15 | 35,20 | 34,19 | 34,80 | -2,32% | 193.461,00 |
| 01.04.2024 | 35,86 | 35,98 | 35,32 | 35,62 | -1,19% | 59.636,00 |
| 28.03.2024 | 35,27 | 36,29 | 35,14 | 36,05 | 2,50% | 338.896,00 |
| 27.03.2024 | 34,63 | 35,33 | 34,34 | 35,17 | 2,87% | 144.475,00 |
| 26.03.2024 | 34,22 | 34,87 | 34,06 | 34,19 | 0,03% | 183.582,00 |
| 25.03.2024 | 34,32 | 34,32 | 33,96 | 34,18 | -0,09% | 104.548,00 |
| 22.03.2024 | 33,91 | 34,78 | 33,91 | 34,21 | -0,81% | 176.416,00 |
| 21.03.2024 | 34,42 | 35,00 | 34,12 | 34,49 | 0,41% | 182.929,00 |
| 20.03.2024 | 33,29 | 34,66 | 33,29 | 34,35 | 2,05% | 351.527,00 |
| 19.03.2024 | 33,30 | 34,07 | 32,96 | 33,66 | 0,96% | 165.537,00 |
| 18.03.2024 | 33,89 | 33,89 | 33,25 | 33,34 | -1,65% | 145.414,00 |
| 15.03.2024 | 33,09 | 34,16 | 32,97 | 33,90 | 2,42% | 249.204,00 |
| 14.03.2024 | 34,76 | 34,95 | 32,84 | 33,10 | -3,00% | 339.727,00 |
| 13.03.2024 | 34,14 | 34,71 | 34,00 | 34,13 | -0,10% | 180.454,00 |
| 12.03.2024 | 33,51 | 35,00 | 33,51 | 34,16 | -1,57% | 120.567,00 |
| 11.03.2024 | 35,85 | 35,85 | 34,11 | 34,71 | -1,66% | 166.850,00 |
| 08.03.2024 | 34,72 | 35,72 | 34,72 | 35,29 | 1,73% | 208.776,00 |
| 07.03.2024 | 34,88 | 35,23 | 34,39 | 34,69 | 0,33% | 113.268,00 |
| 06.03.2024 | 34,50 | 34,97 | 33,85 | 34,58 | 0,83% | 139.047,00 |
| 05.03.2024 | 34,18 | 34,32 | 33,67 | 34,29 | 1,23% | 236.532,00 |
| 04.03.2024 | 33,81 | 34,30 | 33,20 | 33,88 | 0,25% | 133.466,00 |
| 01.03.2024 | 33,17 | 33,92 | 32,51 | 33,79 | 1,78% | 151.684,00 |
| 29.02.2024 | 32,64 | 34,08 | 32,64 | 33,20 | -22,86% | 188.726,00 |
| 17.06.2022 | 43,73 | 44,24 | 42,69 | 43,04 | -1,08% | 787.858,00 |
| 16.06.2022 | 43,63 | 43,86 | 43,21 | 43,51 | -2,22% | 600.783,00 |
| 15.06.2022 | 44,84 | 45,06 | 43,79 | 44,50 | 0,47% | 256.996,00 |
| 14.06.2022 | 44,22 | 44,60 | 43,87 | 44,29 | -0,20% | 330.302,00 |
| 13.06.2022 | 45,19 | 46,05 | 44,13 | 44,38 | -3,54% | 380.614,00 |
| 10.06.2022 | 45,73 | 46,23 | 45,34 | 46,01 | -0,46% | 159.259,00 |
| 09.06.2022 | 46,01 | 46,55 | 45,77 | 46,22 | 0,00% | 381.182,00 |
| 08.06.2022 | 46,14 | 46,59 | 45,79 | 46,22 | -0,96% | 190.624,00 |
| 07.06.2022 | 46,67 | 46,71 | 45,86 | 46,67 | 0,53% | 204.034,00 |
| 06.06.2022 | 47,11 | 47,19 | 46,09 | 46,42 | -1,58% | 800.946,00 |
| 03.06.2022 | 47,66 | 47,71 | 46,94 | 47,17 | -1,43% | 421.476,00 |
| 02.06.2022 | 47,27 | 48,07 | 46,91 | 47,85 | 1,83% | 329.046,00 |
| 01.06.2022 | 47,11 | 47,12 | 46,41 | 46,99 | -0,09% | 417.788,00 |
| 31.05.2022 | 48,08 | 48,39 | 46,93 | 47,03 | -2,01% | 533.286,00 |
| 27.05.2022 | 48,61 | 48,93 | 47,60 | 48,00 | -1,69% | 530.054,00 |
| 26.05.2022 | 50,12 | 50,15 | 48,75 | 48,83 | -2,57% | 810.882,00 |
| 25.05.2022 | 50,69 | 51,14 | 49,78 | 50,11 | -0,94% | 276.400,00 |
| 24.05.2022 | 49,81 | 50,67 | 49,33 | 50,59 | 1,72% | 730.084,00 |
| 23.05.2022 | 48,71 | 50,03 | 48,48 | 49,73 | 3,81% | 256.545,00 |
| 20.05.2022 | 47,46 | 48,03 | 47,05 | 47,91 | 1,18% | 285.690,00 |
| 19.05.2022 | 47,47 | 47,99 | 47,23 | 47,35 | -0,31% | 252.286,00 |
| 18.05.2022 | 47,80 | 48,12 | 47,19 | 47,49 | -1,45% | 349.298,00 |
| 17.05.2022 | 48,03 | 48,45 | 47,44 | 48,19 | 1,73% | 256.468,00 |
| 16.05.2022 | 46,63 | 47,78 | 46,30 | 47,37 | 1,63% | 309.222,00 |
| 13.05.2022 | 46,09 | 47,21 | 46,02 | 46,61 | 2,01% | 198.183,00 |
| 12.05.2022 | 45,78 | 45,78 | 44,89 | 45,69 | -0,49% | 420.070,00 |
| 11.05.2022 | 45,72 | 46,67 | 45,36 | 45,92 | 0,51% | 351.528,00 |
| 10.05.2022 | 46,83 | 47,18 | 44,77 | 45,69 | -1,28% | 433.792,00 |
| 09.05.2022 | 46,30 | 46,50 | 45,51 | 46,28 | -1,17% | 518.024,00 |
| 06.05.2022 | 46,34 | 46,96 | 45,87 | 46,83 | 0,52% | 376.780,00 |
| 05.05.2022 | 48,01 | 48,01 | 45,86 | 46,59 | -3,21% | 275.885,00 |
| 04.05.2022 | 47,11 | 48,26 | 46,27 | 48,13 | 3,13% | 194.214,00 |
| 03.05.2022 | 46,19 | 46,99 | 46,14 | 46,67 | 0,70% | 298.824,00 |
| 02.05.2022 | 47,40 | 47,40 | 45,66 | 46,35 | -1,97% | 472.808,00 |
| 29.04.2022 | 48,23 | 48,45 | 47,13 | 47,28 | -2,69% | 195.543,00 |