Holen Sie sich die Stockscreener-App
29.86
2.00%
-0.61
Handel nachbörslich:
29.70
-0.16
-0.54%
Überblick
Nachrichten
Preisverlauf
Optionskette
Warum fällt BIP?
Forum
Prognose
Aktiensplit
Dividendenhistorie
Brookfield Infrastructure Partners L P-Aktien (BIP) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-08-14 | $30.43 | $29.79 | $0.635 | 681,721.0 | -2.00% |
| 2025-08-13 | $30.62 | $30.24 | $0.38 | 423,502.0 | +0.46% |
| 2025-08-12 | $30.60 | $30.07 | $0.53 | 452,791.0 | +0.56% |
| 2025-08-11 | $30.28 | $30.03 | $0.25 | 552,020.0 | +0.20% |
| 2025-08-08 | $30.38 | $29.90 | $0.475 | 770,267.0 | -0.56% |
| 2025-08-07 | $31.10 | $30.06 | $1.04 | 579,511.0 | -2.07% |
| 2025-08-06 | $31.79 | $30.90 | $0.89 | 581,700.0 | -1.28% |
| 2025-08-05 | $31.64 | $31.26 | $0.38 | 494,626.0 | -0.82% |
| 2025-08-04 | $31.68 | $31.28 | $0.4038 | 321,134.0 | +1.38% |
| 2025-08-01 | $32.59 | $30.52 | $2.07 | 803,804.0 | -0.19% |
| 2025-07-31 | $31.40 | $30.15 | $1.25 | 501,638.0 | +0.26% |
| 2025-07-30 | $31.65 | $30.85 | $0.80 | 412,730.0 | -0.95% |
| 2025-07-29 | $31.68 | $31.33 | $0.35 | 392,082.0 | -0.57% |
| 2025-07-28 | $31.93 | $31.44 | $0.4876 | 418,278.0 | -1.13% |
| 2025-07-25 | $32.40 | $31.91 | $0.4919 | 317,944.0 | -1.08% |
| 2025-07-24 | $32.50 | $32.15 | $0.35 | 392,583.0 | -0.49% |
| 2025-07-23 | $32.55 | $32.36 | $0.19 | 267,690.0 | +0.81% |
| 2025-07-22 | $32.45 | $32.03 | $0.4185 | 404,255.0 | -0.25% |
| 2025-07-21 | $32.53 | $32.10 | $0.43 | 334,893.0 | -0.34% |
| 2025-07-18 | $32.64 | $32.29 | $0.35 | 501,129.0 | -0.06% |
| 2025-07-17 | $32.65 | $32.28 | $0.365 | 396,226.0 | -0.09% |
| 2025-07-16 | $32.53 | $32.09 | $0.44 | 494,949.0 | +0.46% |
Brookfield Infrastructure Partners L P-Aktien (BIP) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Brookfield Infrastructure Partners L P-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der BIP-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Brookfield Infrastructure Partners L P-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
Brookfield Infrastructure Partners L P-Aktien (BIP) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-08 | $32.59 | $29.79 | $2.80 | 6,342,797.0 | -4.29% |
| 2025-07 | $34.24 | $30.15 | $4.09 | 8,590,434.0 | -6.87% |
| 2025-06 | $34.32 | $32.07 | $2.25 | 8,529,887.0 | +1.18% |
| 2025-05 | $33.59 | $29.19 | $4.40 | 8,923,814.0 | +10.33% |
| 2025-04 | $30.47 | $25.72 | $4.75 | 17,599,906.0 | +0.74% |
| 2025-03 | $31.95 | $27.45 | $4.50 | 12,737,596.0 | -6.08% |
| 2025-02 | $33.61 | $30.57 | $3.04 | 9,357,580.0 | -3.32% |
| 2025-01 | $33.85 | $30.83 | $3.02 | 7,102,389.0 | +3.21% |
Brookfield Infrastructure Partners L P-Aktien (BIP) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $35.50 | $30.10 | $5.40 | 8,432,035.0 | -9.32% |
| 2024-11 | $35.64 | $33.43 | $2.21 | 6,853,870.0 | +2.13% |
| 2024-10 | $36.50 | $33.17 | $3.33 | 6,721,893.0 | -2.28% |
| 2024-09 | $35.48 | $30.91 | $4.57 | 6,845,297.0 | +8.99% |
| 2024-08 | $33.23 | $28.26 | $4.97 | 7,935,772.0 | +1.80% |
| 2024-07 | $32.24 | $27.07 | $5.17 | 9,417,926.0 | +15.09% |
| 2024-06 | $29.67 | $26.70 | $2.97 | 8,192,064.0 | -5.02% |
| 2024-05 | $31.03 | $26.20 | $4.83 | 9,938,566.0 | +7.52% |
| 2024-04 | $31.28 | $24.84 | $6.44 | 11,255,590.0 | -13.91% |
| 2024-03 | $31.32 | $28.01 | $3.31 | 8,803,343.0 | +9.59% |
| 2024-02 | $32.52 | $27.45 | $5.07 | 12,396,293.0 | -9.27% |
| 2024-01 | $32.19 | $29.54 | $2.64 | 9,835,923.0 | -0.32% |
Brookfield Infrastructure Partners L P-Aktien (BIP) Preisverlauf 2023
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2023-12 | $32.19 | $26.19 | $6.00 | 12,034,424.0 | +20.19% |
| 2023-11 | $28.10 | $22.78 | $5.32 | 13,943,086.0 | +15.72% |
| 2023-10 | $29.53 | $21.03 | $8.50 | 27,681,846.0 | -22.99% |
| 2023-09 | $33.00 | $29.04 | $3.96 | 8,212,884.0 | -7.87% |
| 2023-08 | $35.50 | $31.20 | $4.30 | 9,021,596.0 | -10.59% |
| 2023-07 | $37.15 | $34.63 | $2.52 | 4,018,630.0 | -2.22% |
| 2023-06 | $37.32 | $34.77 | $2.55 | 6,705,887.0 | +1.70% |
| 2023-05 | $37.28 | $33.95 | $3.33 | 6,530,920.0 | +3.04% |
| 2023-04 | $36.24 | $33.23 | $3.01 | 7,938,826.0 | +3.14% |
| 2023-03 | $34.40 | $31.02 | $3.38 | 8,237,185.0 | +2.30% |
| 2023-02 | $35.30 | $32.83 | $2.47 | 6,845,444.0 | -6.59% |
| 2023-01 | $36.08 | $31.00 | $5.08 | 8,122,166.0 | +14.04% |
0.84%
0.86%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):