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 | 28,38 | 29,13 | 28,38 | 28,89 | 0,14% | 306.941,00 |
| 30.05.2024 | 28,40 | 29,04 | 28,30 | 28,85 | 2,71% | 486.480,00 |
| 29.05.2024 | 29,69 | 29,69 | 28,02 | 28,09 | -5,71% | 469.224,00 |
| 28.05.2024 | 30,45 | 30,47 | 29,46 | 29,79 | -1,03% | 509.236,00 |
| 24.05.2024 | 29,42 | 30,15 | 29,42 | 30,10 | 2,24% | 339.920,00 |
| 23.05.2024 | 29,87 | 30,42 | 29,27 | 29,44 | -1,70% | 917.521,00 |
| 22.05.2024 | 30,00 | 30,72 | 29,88 | 29,95 | -0,99% | 357.876,00 |
| 21.05.2024 | 30,57 | 30,64 | 29,99 | 30,25 | -1,27% | 293.384,00 |
| 20.05.2024 | 30,39 | 31,03 | 30,39 | 30,64 | -0,03% | 218.702,00 |
| 17.05.2024 | 30,38 | 30,77 | 30,15 | 30,65 | 0,56% | 309.342,00 |
| 16.05.2024 | 30,44 | 30,57 | 30,22 | 30,48 | 0,13% | 362.432,00 |
| 15.05.2024 | 30,19 | 30,51 | 29,91 | 30,44 | 1,64% | 547.033,00 |
| 14.05.2024 | 30,57 | 30,81 | 29,75 | 29,95 | -1,87% | 420.001,00 |
| 13.05.2024 | 30,73 | 30,95 | 30,22 | 30,52 | -0,75% | 277.205,00 |
| 10.05.2024 | 30,70 | 30,96 | 30,28 | 30,75 | 0,23% | 496.691,00 |
| 09.05.2024 | 30,25 | 30,84 | 30,13 | 30,68 | 1,02% | 383.180,00 |
| 08.05.2024 | 29,80 | 30,46 | 29,62 | 30,37 | 1,40% | 358.573,00 |
| 07.05.2024 | 30,21 | 30,34 | 29,69 | 29,95 | -0,86% | 462.585,00 |
| 06.05.2024 | 29,51 | 30,24 | 29,36 | 30,21 | 3,18% | 560.029,00 |
| 03.05.2024 | 28,80 | 29,29 | 28,69 | 29,28 | 2,95% | 472.990,00 |
| 02.05.2024 | 28,07 | 28,52 | 27,61 | 28,44 | 3,31% | 476.407,00 |
| 01.05.2024 | 26,90 | 28,04 | 26,20 | 27,53 | 2,46% | 917.255,00 |
| 30.04.2024 | 26,80 | 27,06 | 26,61 | 26,87 | -0,78% | 315.921,00 |
| 29.04.2024 | 27,12 | 27,45 | 26,86 | 27,08 | -0,22% | 369.981,00 |
| 26.04.2024 | 27,42 | 27,62 | 27,13 | 27,14 | -0,80% | 240.627,00 |
| 25.04.2024 | 27,29 | 27,65 | 27,01 | 27,36 | -1,33% | 518.829,00 |
| 24.04.2024 | 27,53 | 28,09 | 27,38 | 27,73 | -0,47% | 516.300,00 |
| 23.04.2024 | 27,90 | 28,38 | 27,56 | 27,86 | 0,36% | 399.386,00 |
| 22.04.2024 | 27,19 | 27,85 | 26,78 | 27,76 | 2,21% | 474.999,00 |
| 19.04.2024 | 26,39 | 27,19 | 26,39 | 27,16 | 3,35% | 486.941,00 |
| 18.04.2024 | 25,68 | 26,35 | 25,45 | 26,28 | 2,82% | 456.442,00 |
| 17.04.2024 | 25,25 | 25,81 | 24,90 | 25,56 | 2,04% | 548.798,00 |
| 16.04.2024 | 25,24 | 25,45 | 24,84 | 25,05 | -1,34% | 714.688,00 |
| 15.04.2024 | 26,01 | 26,42 | 25,23 | 25,39 | -1,74% | 823.308,00 |
| 12.04.2024 | 27,16 | 27,27 | 25,81 | 25,84 | -5,17% | 992.889,00 |
| 11.04.2024 | 27,82 | 28,14 | 27,19 | 27,25 | -1,55% | 645.882,00 |
| 10.04.2024 | 28,50 | 28,58 | 27,49 | 27,68 | -5,30% | 578.523,00 |
| 09.04.2024 | 29,52 | 29,65 | 29,01 | 29,23 | -0,10% | 519.299,00 |
| 08.04.2024 | 28,71 | 29,37 | 28,70 | 29,26 | 1,46% | 399.675,00 |
| 05.04.2024 | 28,35 | 29,13 | 27,89 | 28,84 | 1,37% | 440.979,00 |
| 04.04.2024 | 29,45 | 29,57 | 28,29 | 28,45 | -1,96% | 363.833,00 |
| 03.04.2024 | 29,31 | 29,84 | 28,98 | 29,02 | -1,73% | 627.510,00 |
| 02.04.2024 | 29,80 | 30,23 | 29,52 | 29,53 | -2,86% | 386.087,00 |
| 01.04.2024 | 31,28 | 31,28 | 30,37 | 30,40 | -2,60% | 449.264,00 |
| 28.03.2024 | 29,86 | 31,32 | 29,84 | 31,21 | 4,10% | 1.054.919,00 |
| 27.03.2024 | 29,67 | 30,16 | 29,40 | 29,98 | 1,18% | 296.367,00 |
| 26.03.2024 | 29,29 | 30,10 | 29,29 | 29,63 | 1,23% | 276.438,00 |
| 25.03.2024 | 29,43 | 29,62 | 29,21 | 29,27 | -0,48% | 482.844,00 |
| 22.03.2024 | 29,75 | 29,78 | 29,09 | 29,41 | -1,24% | 324.419,00 |
| 21.03.2024 | 29,74 | 30,10 | 29,41 | 29,78 | 0,74% | 390.520,00 |
| 20.03.2024 | 29,00 | 29,98 | 28,95 | 29,56 | 1,48% | 359.435,00 |
| 19.03.2024 | 29,00 | 29,60 | 28,67 | 29,13 | 0,00% | 384.416,00 |
| 18.03.2024 | 29,44 | 29,50 | 28,91 | 29,13 | -1,05% | 526.130,00 |
| 15.03.2024 | 28,71 | 29,76 | 28,71 | 29,44 | 1,97% | 483.919,00 |
| 14.03.2024 | 29,50 | 29,67 | 28,45 | 28,87 | -2,63% | 286.965,00 |
| 13.03.2024 | 29,67 | 30,18 | 29,57 | 29,65 | -0,44% | 277.091,00 |
| 12.03.2024 | 30,00 | 30,41 | 29,69 | 29,78 | -1,00% | 367.082,00 |
| 11.03.2024 | 30,35 | 30,55 | 29,79 | 30,08 | -0,92% | 393.358,00 |
| 08.03.2024 | 30,40 | 30,61 | 29,71 | 30,36 | 0,76% | 333.689,00 |
| 07.03.2024 | 29,01 | 30,30 | 29,01 | 30,13 | 4,62% | 646.774,00 |
| 06.03.2024 | 28,89 | 29,18 | 28,49 | 28,80 | 0,59% | 511.698,00 |
| 05.03.2024 | 28,63 | 29,10 | 28,45 | 28,63 | -0,14% | 500.416,00 |
| 04.03.2024 | 28,99 | 29,05 | 28,42 | 28,67 | -1,21% | 460.003,00 |
| 01.03.2024 | 28,38 | 29,29 | 28,01 | 29,02 | 1,90% | 592.557,00 |
| 29.02.2024 | 27,88 | 28,83 | 27,63 | 28,48 | 3,04% | 703.285,00 |
| 28.02.2024 | 27,86 | 28,06 | 27,46 | 27,64 | -3,02% | 1.154.423,00 |
| 27.02.2024 | 29,40 | 29,61 | 28,17 | 28,50 | -2,26% | 1.351.010,00 |
| 26.02.2024 | 30,36 | 30,47 | 28,97 | 29,16 | -4,77% | 1.352.018,00 |
| 23.02.2024 | 30,83 | 31,08 | 30,34 | 30,62 | -0,52% | 842.566,00 |
| 22.02.2024 | 31,90 | 32,26 | 30,66 | 30,78 | -3,30% | 449.230,00 |
| 21.02.2024 | 32,32 | 32,52 | 31,75 | 31,83 | -0,06% | 852.707,00 |
| 20.02.2024 | 31,75 | 32,11 | 31,60 | 31,85 | 0,22% | 429.062,00 |
| 16.02.2024 | 31,60 | 32,01 | 31,43 | 31,78 | -0,19% | 328.611,00 |
| 15.02.2024 | 30,95 | 31,91 | 30,82 | 31,84 | 3,85% | 512.073,00 |
| 14.02.2024 | 30,12 | 30,69 | 29,88 | 30,66 | 3,23% | 489.885,00 |
| 13.02.2024 | 30,90 | 30,98 | 29,60 | 29,70 | -6,01% | 671.883,00 |
| 12.02.2024 | 31,00 | 31,78 | 31,00 | 31,60 | 1,44% | 272.371,00 |
| 09.02.2024 | 30,55 | 31,32 | 30,55 | 31,15 | 1,30% | 408.516,00 |
| 08.02.2024 | 30,81 | 31,02 | 30,33 | 30,75 | -0,77% | 281.494,00 |
| 07.02.2024 | 31,53 | 31,86 | 30,93 | 30,99 | -1,46% | 313.792,00 |
| 06.02.2024 | 31,10 | 31,51 | 30,99 | 31,45 | 1,13% | 340.787,00 |
| 05.02.2024 | 30,98 | 31,46 | 30,55 | 31,10 | -0,92% | 589.368,00 |
| 02.02.2024 | 31,75 | 31,75 | 30,89 | 31,39 | -1,41% | 571.521,00 |
| 01.02.2024 | 32,25 | 32,26 | 31,08 | 31,84 | 1,43% | 487.943,00 |
| 31.01.2024 | 31,98 | 32,19 | 31,17 | 31,39 | -1,75% | 380.368,00 |
| 30.01.2024 | 31,46 | 32,02 | 31,22 | 31,95 | 0,57% | 249.454,00 |
| 29.01.2024 | 31,30 | 31,97 | 30,95 | 31,77 | 1,83% | 368.481,00 |
| 26.01.2024 | 31,73 | 31,91 | 31,04 | 31,20 | -1,27% | 467.514,00 |
| 25.01.2024 | 30,87 | 31,71 | 30,65 | 31,60 | 3,10% | 720.089,00 |
| 24.01.2024 | 31,24 | 32,00 | 30,52 | 30,65 | -0,87% | 683.867,00 |
| 23.01.2024 | 30,78 | 31,35 | 30,41 | 30,92 | 0,95% | 871.906,00 |
| 22.01.2024 | 30,99 | 31,50 | 30,49 | 30,63 | -1,10% | 732.753,00 |
| 19.01.2024 | 30,32 | 31,06 | 29,90 | 30,97 | 2,11% | 478.898,00 |
| 18.01.2024 | 30,15 | 30,60 | 29,76 | 30,33 | 1,07% | 512.303,00 |
| 17.01.2024 | 29,94 | 30,24 | 29,56 | 30,01 | -1,57% | 617.956,00 |
| 16.01.2024 | 29,98 | 30,55 | 29,54 | 30,49 | 1,13% | 449.087,00 |
| 12.01.2024 | 30,36 | 31,15 | 30,10 | 30,15 | -0,23% | 250.059,00 |
| 11.01.2024 | 31,10 | 31,10 | 29,96 | 30,22 | -1,88% | 352.272,00 |
| 10.01.2024 | 30,33 | 31,12 | 30,30 | 30,80 | 1,45% | 259.179,00 |
| 09.01.2024 | 30,80 | 30,80 | 30,10 | 30,36 | -1,75% | 226.002,00 |