Brookfield Infrastructure Corp (BIPC)

BIPC
🏛️ Vereinigte Staaten →
44.10
Letzte Aktualisierung: 2025-10-06
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
09:31 41.64 41.76 41.05 41.69 20.5K
09:32 41.64 41.64 41.47 41.47 0.8K
09:33 41.50 41.57 41.50 41.57 4.6K
09:34 41.57 41.57 41.53 41.53 2.7K
09:35 41.60 41.60 41.60 41.60 0.6K
09:36 41.60 41.69 41.60 41.60 3.3K
09:37 41.60 41.60 41.43 41.51 4.4K
09:38 41.49 41.56 41.49 41.53 8.5K
09:39 41.53 41.53 41.53 41.53 0.1K
09:40 41.49 41.55 41.49 41.54 3.4K
09:41 41.60 41.60 41.55 41.55 0.9K
09:42 41.36 41.36 41.23 41.30 3.6K
09:43 41.30 41.30 41.30 41.30 0.4K
09:44 41.30 41.30 41.01 41.01 4.8K
09:45 40.99 41.04 40.98 40.98 1.6K
09:46 40.98 41.06 40.98 40.98 5.8K
09:47 41.00 41.06 40.95 40.95 3.8K
09:48 41.02 41.06 41.02 41.06 1.8K
09:49 41.14 41.19 41.14 41.19 2.4K
09:50 41.19 41.19 41.19 41.19 0.2K
09:51 41.12 41.12 41.08 41.09 0.7K
09:52 41.10 41.10 41.10 41.10 0.5K
09:53 41.09 41.09 41.09 41.09 1.0K
09:54 41.09 41.09 40.89 41.01 1.8K
09:55 41.01 41.01 41.01 41.01 0.3K
09:56 41.01 41.01 41.01 41.01 0.1K
09:57 40.91 40.91 40.91 40.91 0.8K
09:58 40.89 40.89 40.89 40.89 0.3K
09:59 40.81 40.93 40.81 40.93 4.0K
10:00 40.93 40.93 40.86 40.86 0.2K
10:01 40.86 40.92 40.86 40.88 1.9K
10:02 40.88 40.88 40.78 40.86 3.5K
10:03 40.86 40.86 40.86 40.86 0.6K
10:04 40.85 40.90 40.83 40.83 3.6K
10:05 40.82 40.87 40.82 40.87 0.8K
10:06 40.87 40.90 40.80 40.90 1.3K
10:07 40.99 40.99 40.99 40.99 1.2K
10:08 40.99 40.99 40.94 40.94 0.2K
10:09 40.98 41.02 40.98 41.02 0.8K
10:10 41.02 41.02 40.99 40.99 0.4K
10:11 40.99 40.99 40.99 40.99 0.2K
10:12 40.99 41.01 40.99 41.01 1.2K
10:13 41.02 41.02 40.97 40.97 2.0K
10:14 40.97 40.97 40.95 40.95 0.3K
10:15 40.95 41.00 40.92 40.92 1.5K
10:16 40.92 40.97 40.92 40.97 0.5K
10:17 40.93 40.97 40.93 40.97 1.4K
10:18 40.97 40.97 40.97 40.97 0.2K
10:19 40.97 40.97 40.92 40.92 0.2K
10:20 40.92 40.92 40.92 40.92 0.1K
10:21 40.92 41.00 40.92 41.00 1.3K
10:22 41.00 41.00 40.95 40.95 0.7K
10:23 40.95 40.95 40.91 40.91 1.0K
10:24 40.94 40.94 40.94 40.94 0.5K
10:25 40.94 40.94 40.94 40.94 0.2K
10:26 40.94 40.96 40.91 40.96 1.9K
10:27 40.96 40.96 40.96 40.96 0.3K
10:28 40.96 40.96 40.87 40.87 1.5K
10:29 40.87 40.87 40.87 40.87 0.2K
10:30 40.87 40.87 40.83 40.83 1.4K
10:31 40.87 40.87 40.87 40.87 0.3K
10:32 40.87 40.87 40.87 40.87 1.1K
10:33 40.87 40.87 40.87 40.87 0.1K
10:34 40.87 40.87 40.87 40.87 0.2K
10:35 40.87 40.89 40.87 40.89 0.2K
10:36 40.89 40.89 40.89 40.89 0.2K
10:37 40.89 40.89 40.86 40.86 0.5K
10:38 40.86 40.86 40.84 40.84 0.5K
10:39 40.84 40.84 40.84 40.84 0.2K
10:40 40.84 40.84 40.84 40.84 0.3K
10:41 40.84 40.84 40.80 40.80 0.1K
10:42 40.83 40.83 40.79 40.79 1.0K
10:43 40.79 40.79 40.79 40.79 0.0K
10:44 40.83 40.83 40.83 40.83 2.1K
10:45 40.89 41.00 40.89 41.00 0.9K
10:46 41.00 41.00 41.00 41.00 0.8K
10:47 40.99 40.99 40.99 40.99 0.2K
10:48 40.99 40.99 40.94 40.94 0.1K
10:49 40.94 41.00 40.94 41.00 0.9K
10:50 41.00 41.00 41.00 41.00 0.0K
10:51 40.97 41.03 40.97 41.03 3.8K
10:52 41.03 41.06 41.03 41.06 0.9K
10:53 41.06 41.08 41.06 41.08 1.8K
10:54 41.08 41.08 41.06 41.06 0.3K
10:55 41.05 41.06 41.05 41.06 0.4K
10:56 41.06 41.06 41.06 41.06 0.8K
10:57 41.06 41.06 41.06 41.06 0.0K
10:58 41.06 41.06 41.01 41.01 0.4K
10:59 41.01 41.01 41.01 41.01 0.0K
11:00 40.96 40.99 40.96 40.99 2.1K
11:01 41.02 41.03 41.02 41.03 1.2K
11:02 41.03 41.03 41.03 41.03 0.1K
11:03 41.03 41.04 41.03 41.04 1.1K
11:04 41.05 41.06 41.05 41.06 5.2K
11:05 41.06 41.06 41.03 41.03 1.2K
11:06 41.03 41.03 41.03 41.03 0.3K
11:07 41.04 41.04 41.04 41.04 0.3K
11:08 41.04 41.04 41.04 41.04 2.4K
11:09 41.04 41.09 41.04 41.09 0.6K
11:10 41.14 41.14 41.14 41.14 1.9K
11:11 41.11 41.14 41.11 41.14 0.7K
11:12 41.14 41.14 41.14 41.14 0.1K
11:13 41.14 41.14 41.14 41.14 0.6K
11:14 41.14 41.14 41.13 41.13 1.3K
11:15 41.09 41.11 41.06 41.06 1.3K
11:16 41.06 41.07 41.06 41.07 0.2K
11:17 41.07 41.07 41.05 41.05 0.9K
11:18 41.05 41.05 41.04 41.04 0.2K
11:19 41.03 41.03 41.03 41.03 0.9K
11:20 41.02 41.02 41.02 41.02 1.8K
11:21 41.02 41.04 41.02 41.04 0.6K
11:22 41.04 41.04 41.04 41.04 0.1K
11:23 41.00 41.05 41.00 41.02 2.3K
11:24 41.05 41.05 41.05 41.05 0.2K
11:25 41.05 41.08 41.05 41.08 0.4K
11:26 41.08 41.08 41.07 41.07 0.4K
11:27 41.07 41.07 41.07 41.07 0.2K
11:28 41.09 41.09 41.06 41.06 12.5K
11:29 41.07 41.13 41.07 41.13 2.8K
11:30 41.12 41.13 41.12 41.13 0.4K
11:31 41.13 41.13 41.13 41.13 0.0K
11:32 41.13 41.15 41.13 41.15 1.1K
11:33 41.15 41.15 41.15 41.15 0.7K
11:34 41.17 41.17 41.17 41.17 0.1K
11:35 41.10 41.12 41.10 41.12 2.0K
11:36 41.12 41.12 41.12 41.12 0.2K
11:37 41.12 41.12 41.12 41.12 0.1K
11:38 41.12 41.12 41.12 41.12 0.0K
11:39 41.12 41.12 41.12 41.12 0.0K
11:40 41.14 41.14 41.14 41.14 2.2K
11:41 41.14 41.14 41.14 41.14 0.1K
11:42 41.10 41.10 41.07 41.07 1.6K
11:43 41.07 41.07 41.07 41.07 0.2K
11:44 41.07 41.07 41.07 41.07 0.2K
11:45 41.07 41.10 41.07 41.10 0.6K
11:46 41.10 41.10 41.06 41.06 0.1K
11:47 41.06 41.06 41.06 41.06 0.0K
11:48 41.06 41.06 41.06 41.06 0.0K
11:49 41.06 41.10 41.06 41.10 0.5K
11:50 41.10 41.10 41.09 41.09 0.2K
11:51 41.14 41.28 41.14 41.28 3.2K
11:52 41.28 41.30 41.28 41.30 0.3K
11:53 41.30 41.30 41.30 41.30 0.5K
11:54 41.37 41.37 41.37 41.37 2.7K
11:55 41.39 41.39 41.33 41.33 3.0K
11:56 41.33 41.33 41.33 41.33 0.1K
11:57 41.31 41.31 41.31 41.31 0.9K
11:58 41.31 41.31 41.31 41.31 0.3K
11:59 41.31 41.31 41.31 41.31 0.6K
12:00 41.31 41.31 41.31 41.31 0.6K
12:01 41.31 41.31 41.31 41.31 0.1K
12:02 41.31 41.37 41.31 41.34 0.8K
12:03 41.34 41.34 41.34 41.34 0.1K
12:04 41.34 41.34 41.34 41.34 0.3K
12:05 41.34 41.34 41.31 41.31 2.0K
12:06 41.31 41.31 41.31 41.31 0.1K
12:07 41.31 41.35 41.31 41.35 0.2K
12:08 41.35 41.35 41.31 41.31 1.6K
12:09 41.28 41.29 41.28 41.29 0.7K
12:10 41.29 41.29 41.26 41.26 0.3K
12:11 41.26 41.26 41.26 41.26 0.2K
12:12 41.26 41.26 41.18 41.18 1.8K
12:13 41.18 41.18 41.18 41.18 0.1K
12:14 41.18 41.18 41.18 41.18 0.1K
12:15 41.18 41.18 41.18 41.18 0.4K
12:16 41.18 41.18 41.16 41.17 1.1K
12:17 41.17 41.20 41.17 41.20 0.9K
12:18 41.20 41.20 41.20 41.20 0.2K
12:19 41.20 41.20 41.20 41.20 0.1K
12:20 41.19 41.19 41.19 41.19 1.1K
12:21 41.19 41.19 41.19 41.19 0.0K
12:22 41.19 41.19 41.19 41.19 0.2K
12:23 41.16 41.23 41.16 41.23 2.8K
12:24 41.22 41.22 41.20 41.20 0.3K
12:25 41.20 41.26 41.20 41.26 1.9K
12:26 41.25 41.26 41.25 41.26 1.3K
12:27 41.26 41.26 41.26 41.26 0.0K
12:28 41.26 41.27 41.26 41.27 1.6K
12:29 41.27 41.32 41.27 41.32 1.1K
12:30 41.32 41.32 41.32 41.32 0.1K
12:31 41.32 41.32 41.29 41.29 3.4K
12:32 41.29 41.29 41.29 41.29 0.0K
12:33 41.29 41.34 41.29 41.34 1.7K
12:34 41.34 41.34 41.31 41.31 0.4K
12:35 41.32 41.32 41.32 41.32 0.9K
12:36 41.32 41.32 41.32 41.32 0.1K
12:37 41.32 41.32 41.32 41.32 0.2K
12:38 41.32 41.34 41.32 41.34 0.5K
12:39 41.34 41.34 41.32 41.32 0.4K
12:40 41.32 41.32 41.28 41.28 1.3K
12:41 41.28 41.29 41.28 41.29 2.7K
12:42 41.28 41.28 41.26 41.26 0.3K
12:43 41.30 41.30 41.30 41.30 1.0K
12:44 41.29 41.29 41.29 41.29 0.1K
12:45 41.29 41.29 41.29 41.29 0.1K
12:46 41.31 41.31 41.31 41.31 0.4K
12:47 41.31 41.31 41.31 41.31 0.1K
12:48 41.31 41.31 41.31 41.31 0.5K
12:49 41.31 41.31 41.31 41.31 0.1K
12:50 41.31 41.31 41.31 41.31 0.0K
12:51 41.31 41.31 41.31 41.31 0.4K
12:52 41.31 41.32 41.30 41.32 0.4K
12:53 41.32 41.32 41.32 41.32 0.3K
12:54 41.33 41.33 41.33 41.33 1.7K
12:55 41.33 41.33 41.33 41.33 0.2K
12:56 41.33 41.33 41.33 41.33 0.1K
12:57 41.33 41.33 41.33 41.33 0.0K
12:58 41.33 41.33 41.33 41.33 1.1K
12:59 41.33 41.33 41.33 41.33 0.2K
13:00 41.33 41.33 41.33 41.33 0.6K
13:01 41.33 41.33 41.31 41.33 1.0K
13:02 41.33 41.33 41.33 41.33 0.6K
13:03 41.33 41.33 41.33 41.33 0.1K
13:04 41.36 41.36 41.36 41.36 0.2K
13:05 41.36 41.36 41.36 41.36 0.9K
13:06 41.36 41.36 41.34 41.34 0.2K
13:07 41.34 41.36 41.34 41.36 0.1K
13:08 41.36 41.36 41.36 41.36 0.2K
13:09 41.36 41.36 41.36 41.36 0.2K
13:10 41.36 41.36 41.32 41.32 0.1K
13:11 41.32 41.32 41.32 41.32 0.3K
13:12 41.32 41.35 41.32 41.35 2.0K
13:13 41.34 41.34 41.34 41.34 0.1K
13:14 41.34 41.34 41.31 41.31 0.5K
13:15 41.31 41.31 41.31 41.31 0.6K
13:16 41.31 41.33 41.31 41.33 0.3K
13:17 41.33 41.33 41.33 41.33 0.1K
13:18 41.33 41.33 41.33 41.33 0.0K
13:19 41.33 41.34 41.33 41.34 1.7K
13:20 41.34 41.34 41.33 41.33 0.6K
13:21 41.33 41.35 41.33 41.35 1.6K
13:22 41.32 41.32 41.32 41.32 0.9K
13:23 41.32 41.32 41.31 41.31 0.3K
13:24 41.31 41.32 41.27 41.27 1.3K
13:25 41.27 41.27 41.27 41.27 0.1K
13:26 41.27 41.27 41.27 41.27 0.0K
13:27 41.27 41.27 41.27 41.27 0.1K
13:28 41.27 41.27 41.27 41.27 0.0K
13:29 41.27 41.27 41.27 41.27 0.2K
13:30 41.27 41.27 41.27 41.27 0.1K
13:31 41.27 41.27 41.27 41.27 0.5K
13:32 41.27 41.27 41.25 41.25 0.7K
13:33 41.23 41.29 41.23 41.29 3.9K
13:34 41.29 41.29 41.29 41.29 0.0K
13:35 41.29 41.30 41.29 41.30 0.2K
13:36 41.30 41.30 41.30 41.30 0.2K
13:37 41.30 41.30 41.30 41.30 0.1K
13:38 41.30 41.30 41.30 41.30 0.0K
13:39 41.30 41.30 41.30 41.30 0.7K
13:40 41.30 41.30 41.30 41.30 0.2K
13:41 41.30 41.30 41.30 41.30 0.1K
13:42 41.30 41.30 41.30 41.30 0.0K
13:43 41.30 41.30 41.30 41.30 0.4K
13:44 41.30 41.30 41.30 41.30 0.1K
13:45 41.30 41.35 41.30 41.35 2.7K
13:46 41.35 41.35 41.35 41.35 0.2K
13:47 41.35 41.35 41.35 41.35 0.3K
13:48 41.35 41.35 41.34 41.34 2.5K
13:49 41.34 41.34 41.34 41.34 0.5K
13:50 41.34 41.34 41.34 41.34 0.1K
13:51 41.34 41.36 41.34 41.36 0.2K
13:52 41.36 41.36 41.36 41.36 0.3K
13:53 41.37 41.38 41.37 41.38 1.3K
13:54 41.38 41.38 41.38 41.38 0.1K
13:55 41.38 41.38 41.37 41.37 1.3K
13:56 41.37 41.38 41.37 41.38 0.7K
13:57 41.38 41.43 41.38 41.43 1.0K
13:58 41.43 41.43 41.43 41.43 0.4K
13:59 41.43 41.43 41.43 41.43 0.3K
14:00 41.43 41.43 41.43 41.43 0.2K
14:01 41.41 41.41 41.41 41.41 1.9K
14:02 41.41 41.41 41.41 41.41 0.1K
14:03 41.41 41.41 41.41 41.41 0.2K
14:04 41.38 41.38 41.38 41.38 0.2K
14:05 41.38 41.38 41.38 41.38 0.1K
14:06 41.38 41.39 41.37 41.37 0.3K
14:07 41.37 41.40 41.37 41.38 1.4K
14:08 41.38 41.41 41.38 41.41 2.0K
14:09 41.41 41.41 41.41 41.41 0.3K
14:10 41.41 41.41 41.41 41.41 0.0K
14:11 41.41 41.41 41.41 41.41 0.1K
14:12 41.41 41.41 41.41 41.41 0.0K
14:13 41.41 41.41 41.41 41.41 0.1K
14:14 41.41 41.41 41.41 41.41 0.2K
14:15 41.43 41.43 41.43 41.43 0.1K
14:16 41.43 41.43 41.43 41.43 0.2K
14:17 41.41 41.41 41.41 41.41 0.5K
14:18 41.41 41.41 41.41 41.41 0.1K
14:19 41.41 41.42 41.41 41.42 0.3K
14:20 41.42 41.42 41.42 41.42 0.2K
14:21 41.42 41.42 41.40 41.40 2.7K
14:22 41.40 41.40 41.38 41.38 0.7K
14:23 41.36 41.38 41.36 41.38 1.2K
14:24 41.38 41.38 41.38 41.38 0.0K
14:25 41.38 41.38 41.38 41.38 0.0K
14:26 41.38 41.38 41.36 41.36 2.5K
14:27 41.36 41.37 41.36 41.37 0.8K
14:28 41.37 41.37 41.37 41.37 0.2K
14:29 41.37 41.37 41.34 41.34 0.4K
14:30 41.34 41.34 41.34 41.34 0.1K
14:31 41.34 41.34 41.34 41.34 0.0K
14:32 41.39 41.39 41.39 41.39 0.9K
14:33 41.39 41.39 41.39 41.39 0.5K
14:34 41.39 41.39 41.39 41.39 1.7K
14:35 41.39 41.39 41.39 41.39 0.2K
14:36 41.39 41.39 41.39 41.39 0.3K
14:37 41.39 41.39 41.39 41.39 0.0K
14:38 41.39 41.39 41.39 41.39 0.2K
14:39 41.39 41.39 41.38 41.38 0.4K
14:40 41.38 41.38 41.38 41.38 0.5K
14:41 41.38 41.38 41.34 41.34 0.8K
14:42 41.34 41.34 41.31 41.31 0.7K
14:43 41.31 41.33 41.31 41.33 2.3K
14:44 41.33 41.33 41.33 41.33 0.0K
14:45 41.33 41.33 41.33 41.33 0.1K
14:46 41.36 41.36 41.36 41.36 2.4K
14:47 41.36 41.36 41.36 41.36 0.0K
14:48 41.36 41.38 41.36 41.38 0.7K
14:49 41.38 41.38 41.38 41.38 0.2K
14:50 41.38 41.38 41.34 41.35 1.6K
14:51 41.35 41.35 41.35 41.35 0.0K
14:52 41.35 41.35 41.35 41.35 0.1K
14:53 41.35 41.35 41.35 41.35 0.1K
14:54 41.35 41.35 41.35 41.35 0.0K
14:55 41.35 41.35 41.35 41.35 0.4K
14:56 41.32 41.33 41.32 41.33 0.9K
14:57 41.33 41.33 41.33 41.33 0.3K
14:58 41.33 41.33 41.33 41.33 0.3K
14:59 41.33 41.33 41.33 41.33 0.2K
15:00 41.32 41.32 41.31 41.31 0.5K
15:01 41.31 41.31 41.29 41.29 1.0K
15:02 41.29 41.32 41.29 41.32 0.2K
15:03 41.33 41.36 41.33 41.36 1.9K
15:04 41.36 41.36 41.36 41.36 0.2K
15:05 41.36 41.36 41.36 41.36 0.4K
15:06 41.36 41.37 41.36 41.37 1.2K
15:07 41.37 41.38 41.37 41.38 0.8K
15:08 41.39 41.39 41.39 41.39 1.8K
15:09 41.39 41.39 41.39 41.39 0.0K
15:10 41.39 41.39 41.37 41.37 1.1K
15:11 41.37 41.37 41.37 41.37 0.3K
15:12 41.37 41.37 41.37 41.37 0.1K
15:13 41.37 41.37 41.37 41.37 0.9K
15:14 41.37 41.38 41.37 41.38 0.6K
15:15 41.38 41.44 41.38 41.44 2.5K
15:16 41.44 41.44 41.44 41.44 0.8K
15:17 41.44 41.44 41.42 41.42 1.9K
15:18 41.41 41.41 41.41 41.41 2.5K
15:19 41.41 41.41 41.41 41.41 0.1K
15:20 41.41 41.41 41.41 41.41 0.8K
15:21 41.41 41.41 41.41 41.41 0.3K
15:22 41.41 41.41 41.41 41.41 0.0K
15:23 41.41 41.41 41.41 41.41 0.6K
15:24 41.41 41.43 41.41 41.43 0.6K
15:25 41.43 41.44 41.42 41.42 3.1K
15:26 41.40 41.41 41.40 41.41 0.4K
15:27 41.41 41.41 41.38 41.38 1.4K
15:28 41.38 41.38 41.38 41.38 0.4K
15:29 41.38 41.38 41.36 41.36 0.7K
15:30 41.36 41.36 41.36 41.36 0.6K
15:31 41.35 41.35 41.35 41.35 0.9K
15:32 41.35 41.35 41.35 41.35 0.1K
15:33 41.35 41.36 41.33 41.33 1.4K
15:34 41.35 41.35 41.35 41.35 0.9K
15:35 41.35 41.35 41.35 41.35 0.2K
15:36 41.35 41.35 41.35 41.35 0.2K
15:37 41.35 41.35 41.35 41.35 0.1K
15:38 41.35 41.36 41.35 41.36 1.3K
15:39 41.36 41.36 41.35 41.36 1.4K
15:40 41.37 41.37 41.37 41.37 0.8K
15:41 41.37 41.37 41.37 41.37 0.8K
15:42 41.37 41.43 41.37 41.43 2.5K
15:43 41.43 41.43 41.42 41.42 2.7K
15:44 41.42 41.42 41.33 41.33 1.0K
15:45 41.33 41.34 41.33 41.34 1.3K
15:46 41.34 41.34 41.31 41.31 2.2K
15:47 41.29 41.29 41.29 41.29 1.3K
15:48 41.29 41.29 41.26 41.27 1.1K
15:49 41.27 41.27 41.25 41.25 0.4K
15:50 41.25 41.29 41.23 41.29 4.6K
15:51 41.25 41.27 41.24 41.24 4.3K
15:52 41.22 41.22 41.22 41.22 2.0K
15:53 41.18 41.21 41.18 41.20 11.6K
15:54 41.17 41.18 41.17 41.17 3.2K
15:55 41.17 41.19 41.16 41.16 3.1K
15:56 41.15 41.17 41.15 41.16 6.2K
15:57 41.16 41.16 41.14 41.14 13.1K
15:58 41.12 41.13 41.11 41.12 10.6K
15:59 41.11 41.16 41.10 41.16 7.4K
16:00 41.16 41.16 41.11 41.12 72.6K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar