Brookfield Infrastructure Corp (BIPC)

BIPC
🏛️ Vereinigte Staaten →
43.13
Letzte Aktualisierung: 2025-10-03
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
09:31 38.44 39.76 38.44 38.57 6.0K
09:32 38.57 38.57 38.57 38.57 0.0K
09:33 38.50 38.50 38.37 38.37 3.4K
09:34 38.37 38.37 38.37 38.37 0.1K
09:35 38.37 38.37 38.37 38.37 0.0K
09:36 38.37 38.40 38.33 38.33 2.4K
09:37 38.32 38.32 38.25 38.31 5.8K
09:38 38.22 38.22 38.03 38.03 3.6K
09:39 38.03 38.03 38.03 38.03 0.2K
09:40 38.03 38.14 38.03 38.14 2.8K
09:41 38.14 38.14 38.14 38.14 0.2K
09:42 38.14 38.14 38.14 38.14 1.7K
09:43 38.09 38.09 38.09 38.09 0.6K
09:44 38.09 38.10 38.09 38.10 1.6K
09:45 38.10 38.10 38.05 38.08 1.7K
09:46 38.08 38.11 38.08 38.11 1.0K
09:47 38.11 38.11 38.03 38.03 6.0K
09:48 38.03 38.03 37.94 37.94 0.2K
09:49 37.94 38.04 37.94 38.04 4.8K
09:50 38.04 38.04 37.94 37.94 0.4K
09:51 38.07 38.18 38.07 38.18 2.3K
09:52 38.18 38.23 38.16 38.16 1.3K
09:53 38.16 38.16 38.16 38.16 0.1K
09:54 38.14 38.14 38.14 38.14 0.7K
09:55 38.11 38.17 38.11 38.15 5.3K
09:56 38.15 38.16 38.13 38.13 3.3K
09:57 38.14 38.14 38.11 38.11 3.2K
09:58 38.11 38.11 38.11 38.11 0.5K
09:59 38.11 38.11 38.11 38.11 0.9K
10:00 37.94 37.99 37.94 37.99 0.9K
10:01 38.04 38.09 38.04 38.09 1.5K
10:02 38.03 38.03 38.03 38.03 0.8K
10:03 38.03 38.04 38.03 38.04 0.4K
10:04 38.04 38.05 38.04 38.05 0.5K
10:05 38.11 38.11 38.11 38.11 0.5K
10:06 38.11 38.14 38.10 38.14 3.2K
10:07 38.19 38.20 38.12 38.15 4.1K
10:08 38.15 38.15 38.15 38.15 0.3K
10:09 38.15 38.15 38.15 38.15 0.6K
10:10 38.31 38.31 38.28 38.30 0.7K
10:11 38.30 38.38 38.30 38.38 1.6K
10:12 38.44 38.46 38.38 38.38 2.0K
10:13 38.38 38.38 38.38 38.38 0.3K
10:14 38.38 38.38 38.38 38.38 0.0K
10:15 38.51 38.56 38.51 38.56 0.7K
10:16 38.51 38.53 38.51 38.53 1.6K
10:17 38.53 38.55 38.53 38.55 0.2K
10:18 38.55 38.55 38.55 38.55 0.1K
10:19 38.57 38.57 38.50 38.50 3.0K
10:20 38.50 38.54 38.50 38.54 2.2K
10:21 38.54 38.56 38.51 38.56 0.6K
10:22 38.56 38.65 38.56 38.65 0.4K
10:23 38.65 38.65 38.59 38.59 0.7K
10:24 38.66 38.66 38.62 38.62 2.0K
10:25 38.62 38.66 38.61 38.61 1.9K
10:26 38.57 38.57 38.50 38.50 1.6K
10:27 38.50 38.50 38.47 38.47 1.1K
10:28 38.50 38.51 38.47 38.49 2.7K
10:29 38.54 38.55 38.54 38.55 1.8K
10:30 38.56 38.56 38.56 38.56 1.6K
10:31 38.56 38.57 38.55 38.57 0.9K
10:32 38.57 38.57 38.57 38.57 1.0K
10:33 38.57 38.57 38.57 38.57 0.5K
10:34 38.57 38.57 38.57 38.57 0.3K
10:35 38.57 38.57 38.44 38.44 1.4K
10:36 38.44 38.47 38.44 38.47 1.3K
10:37 38.47 38.57 38.47 38.57 0.9K
10:38 38.57 38.61 38.57 38.61 1.4K
10:39 38.61 38.61 38.59 38.59 0.6K
10:40 38.62 38.62 38.62 38.62 0.3K
10:41 38.62 38.62 38.62 38.62 0.0K
10:42 38.62 38.62 38.59 38.59 0.8K
10:43 38.59 38.59 38.59 38.59 0.1K
10:44 38.59 38.59 38.59 38.59 0.0K
10:45 38.64 38.64 38.64 38.64 0.4K
10:46 38.64 38.64 38.64 38.64 0.2K
10:47 38.64 38.65 38.64 38.65 2.5K
10:48 38.65 38.65 38.65 38.65 0.2K
10:49 38.65 38.65 38.62 38.62 0.4K
10:50 38.62 38.62 38.62 38.62 0.8K
10:51 38.60 38.60 38.60 38.60 1.0K
10:52 38.60 38.60 38.60 38.60 0.6K
10:53 38.60 38.60 38.60 38.60 0.7K
10:54 38.60 38.60 38.56 38.56 2.8K
10:55 38.56 38.56 38.56 38.56 0.6K
10:56 38.50 38.51 38.50 38.51 0.8K
10:57 38.51 38.51 38.51 38.51 0.0K
10:58 38.50 38.53 38.50 38.53 1.2K
10:59 38.56 38.56 38.56 38.56 0.2K
11:00 38.56 38.56 38.56 38.56 0.0K
11:01 38.56 38.63 38.56 38.63 0.3K
11:02 38.63 38.63 38.63 38.63 0.1K
11:03 38.63 38.63 38.63 38.63 0.0K
11:04 38.63 38.64 38.63 38.64 0.3K
11:05 38.63 38.63 38.63 38.63 1.5K
11:06 38.63 38.63 38.63 38.63 0.4K
11:07 38.63 38.63 38.57 38.57 0.3K
11:08 38.57 38.57 38.57 38.57 0.0K
11:09 38.57 38.66 38.57 38.66 2.9K
11:10 38.66 38.66 38.66 38.66 0.5K
11:11 38.66 38.66 38.66 38.66 0.0K
11:12 38.71 38.71 38.67 38.67 1.9K
11:13 38.67 38.67 38.67 38.67 0.3K
11:14 38.67 38.67 38.67 38.67 0.0K
11:15 38.55 38.55 38.55 38.55 0.6K
11:16 38.51 38.51 38.51 38.51 0.5K
11:17 38.51 38.51 38.51 38.51 0.4K
11:18 38.51 38.55 38.51 38.55 0.3K
11:19 38.55 38.55 38.50 38.53 0.8K
11:20 38.53 38.53 38.53 38.53 0.3K
11:21 38.53 38.53 38.48 38.52 2.4K
11:22 38.52 38.52 38.52 38.52 0.0K
11:23 38.52 38.52 38.52 38.52 0.4K
11:24 38.52 38.52 38.51 38.51 0.6K
11:25 38.51 38.51 38.51 38.51 0.1K
11:26 38.52 38.52 38.51 38.51 3.0K
11:27 38.51 38.51 38.51 38.51 0.4K
11:28 38.51 38.51 38.46 38.46 1.0K
11:29 38.46 38.51 38.46 38.51 0.8K
11:30 38.51 38.57 38.51 38.57 3.0K
11:31 38.57 38.62 38.57 38.62 2.1K
11:32 38.64 38.64 38.64 38.64 0.9K
11:33 38.64 38.64 38.64 38.64 0.1K
11:34 38.55 38.55 38.55 38.55 0.5K
11:35 38.55 38.55 38.55 38.55 0.5K
11:36 38.55 38.55 38.50 38.50 0.9K
11:37 38.50 38.50 38.49 38.49 1.0K
11:38 38.49 38.49 38.42 38.42 0.4K
11:39 38.43 38.43 38.43 38.43 0.4K
11:40 38.43 38.43 38.41 38.41 0.4K
11:41 38.41 38.41 38.41 38.41 0.5K
11:42 38.41 38.41 38.30 38.30 1.4K
11:43 38.30 38.36 38.30 38.36 1.2K
11:44 38.36 38.36 38.36 38.36 0.1K
11:45 38.36 38.42 38.36 38.42 1.3K
11:46 38.40 38.40 38.40 38.40 0.4K
11:47 38.47 38.47 38.47 38.47 0.6K
11:48 38.47 38.47 38.47 38.47 0.1K
11:49 38.47 38.47 38.47 38.47 0.1K
11:50 38.47 38.47 38.47 38.47 0.4K
11:51 38.47 38.47 38.40 38.40 0.6K
11:52 38.40 38.40 38.40 38.40 0.0K
11:53 38.39 38.39 38.39 38.39 0.1K
11:54 38.38 38.38 38.35 38.37 2.1K
11:55 38.37 38.37 38.37 38.37 0.1K
11:56 38.37 38.37 38.37 38.37 0.2K
11:57 38.37 38.37 38.37 38.37 0.0K
11:58 38.32 38.32 38.32 38.32 0.6K
11:59 38.32 38.32 38.28 38.28 0.5K
12:00 38.28 38.28 38.28 38.28 0.4K
12:01 38.28 38.28 38.28 38.28 0.7K
12:02 38.28 38.28 38.28 38.28 0.3K
12:03 38.28 38.31 38.28 38.31 2.3K
12:04 38.25 38.25 38.25 38.25 1.0K
12:05 38.25 38.25 38.25 38.25 0.1K
12:06 38.25 38.25 38.25 38.25 0.2K
12:07 38.14 38.14 38.14 38.14 0.5K
12:08 38.14 38.14 38.14 38.14 0.4K
12:09 38.14 38.16 38.14 38.16 0.5K
12:10 38.16 38.16 38.16 38.16 0.2K
12:11 38.22 38.22 38.22 38.22 0.6K
12:12 38.22 38.22 38.22 38.22 0.0K
12:13 38.22 38.22 38.22 38.22 0.0K
12:14 38.22 38.22 38.17 38.17 15.6K
12:15 38.17 38.17 38.12 38.12 1.2K
12:16 38.12 38.12 38.12 38.12 0.5K
12:17 38.12 38.12 38.12 38.12 0.0K
12:18 38.12 38.12 38.12 38.12 1.2K
12:19 38.12 38.13 38.12 38.12 1.2K
12:20 38.13 38.13 38.13 38.13 0.7K
12:21 38.13 38.14 38.10 38.13 4.3K
12:22 38.13 38.13 38.11 38.12 2.2K
12:23 38.12 38.12 38.11 38.11 2.2K
12:24 38.11 38.11 38.11 38.11 0.2K
12:25 38.11 38.11 37.99 37.99 3.5K
12:26 38.00 38.00 38.00 38.00 0.4K
12:27 38.00 38.00 38.00 38.00 0.4K
12:28 38.00 38.00 38.00 38.00 0.8K
12:29 38.00 38.00 37.96 37.96 0.3K
12:30 37.96 37.98 37.96 37.98 1.6K
12:31 37.99 38.05 37.99 38.05 5.0K
12:32 38.08 38.09 38.03 38.03 5.0K
12:33 38.00 38.00 37.99 37.99 4.3K
12:34 37.99 37.99 37.90 37.90 1.6K
12:35 37.90 37.92 37.90 37.92 0.7K
12:36 37.96 37.96 37.95 37.95 1.1K
12:37 37.95 37.95 37.91 37.91 1.3K
12:38 37.87 37.87 37.87 37.87 0.7K
12:39 37.87 37.87 37.78 37.78 1.9K
12:40 37.78 37.85 37.78 37.85 0.8K
12:41 37.85 37.85 37.84 37.84 7.1K
12:42 37.84 37.84 37.84 37.84 1.4K
12:43 37.84 37.84 37.84 37.84 0.9K
12:44 37.79 37.79 37.78 37.78 2.0K
12:45 37.78 37.78 37.77 37.77 0.8K
12:46 37.77 37.77 37.71 37.71 7.7K
12:47 37.71 37.71 37.71 37.71 0.7K
12:48 37.68 37.68 37.65 37.65 1.4K
12:49 37.59 37.61 37.59 37.61 3.8K
12:50 37.61 37.61 37.60 37.60 0.5K
12:51 37.60 37.61 37.56 37.56 5.9K
12:52 37.56 37.56 37.54 37.56 7.3K
12:53 37.57 37.57 37.56 37.56 0.8K
12:54 37.53 37.54 37.53 37.54 1.2K
12:55 37.56 37.57 37.56 37.57 0.9K
12:56 37.57 37.57 37.57 37.57 0.6K
12:57 37.57 37.57 37.57 37.57 2.6K
12:58 37.57 37.57 37.55 37.55 0.9K
12:59 37.57 37.61 37.56 37.61 17.3K
13:00 37.62 37.68 37.62 37.68 17.8K
13:01 37.68 37.71 37.68 37.71 1.0K
13:02 37.67 37.67 37.65 37.65 3.3K
13:03 37.65 37.65 37.59 37.59 2.5K
13:04 37.58 37.58 37.55 37.58 2.4K
13:05 37.58 37.58 37.58 37.58 0.4K
13:06 37.59 37.59 37.57 37.58 7.3K
13:07 37.60 37.60 37.57 37.57 3.3K
13:08 37.57 37.60 37.56 37.56 10.4K
13:09 37.56 37.59 37.56 37.59 0.4K
13:10 37.56 37.59 37.56 37.59 2.9K
13:11 37.59 37.59 37.59 37.59 0.6K
13:12 37.59 37.59 37.57 37.57 3.2K
13:13 37.60 37.60 37.56 37.56 2.3K
13:14 37.60 37.60 37.56 37.56 0.8K
13:15 37.56 37.59 37.45 37.45 4.4K
13:16 37.45 37.54 37.45 37.54 6.7K
13:17 37.53 37.53 37.53 37.53 0.2K
13:18 37.53 37.56 37.53 37.56 0.7K
13:19 37.56 37.56 37.56 37.56 0.3K
13:20 37.67 37.67 37.67 37.67 0.2K
13:21 37.67 37.67 37.67 37.67 0.2K
13:22 37.67 37.67 37.67 37.67 0.1K
13:23 37.67 37.67 37.67 37.67 0.1K
13:24 37.67 37.67 37.67 37.67 0.1K
13:25 37.67 37.67 37.67 37.67 0.4K
13:26 37.67 37.67 37.67 37.67 0.2K
13:27 37.63 37.63 37.60 37.60 5.2K
13:28 37.67 37.68 37.64 37.64 1.1K
13:29 37.64 37.69 37.64 37.69 0.2K
13:30 37.64 37.64 37.64 37.64 0.1K
13:31 37.64 37.73 37.64 37.73 2.7K
13:32 37.69 37.69 37.69 37.69 0.3K
13:33 37.69 37.69 37.69 37.69 0.0K
13:34 37.69 37.69 37.69 37.69 0.1K
13:35 37.69 37.69 37.69 37.69 0.2K
13:36 37.64 37.69 37.64 37.69 1.7K
13:37 37.63 37.63 37.63 37.63 1.2K
13:38 37.63 37.63 37.63 37.63 1.5K
13:39 37.58 37.64 37.58 37.64 3.5K
13:40 37.64 37.64 37.55 37.55 2.5K
13:41 37.55 37.55 37.44 37.49 8.9K
13:42 37.49 37.49 37.49 37.49 0.1K
13:43 37.48 37.50 37.48 37.50 1.4K
13:44 37.50 37.50 37.50 37.50 0.2K
13:45 37.52 37.53 37.52 37.53 1.0K
13:46 37.53 37.60 37.53 37.60 1.1K
13:47 37.60 37.60 37.60 37.60 0.1K
13:48 37.60 37.60 37.60 37.60 0.0K
13:49 37.60 37.60 37.60 37.60 0.1K
13:50 37.60 37.64 37.60 37.64 0.7K
13:51 37.64 37.64 37.64 37.64 0.5K
13:52 37.64 37.65 37.64 37.65 1.0K
13:53 37.65 37.72 37.65 37.72 0.6K
13:54 37.72 37.72 37.72 37.72 0.0K
13:55 37.68 37.68 37.68 37.68 0.4K
13:56 37.68 37.68 37.68 37.68 0.0K
13:57 37.68 37.68 37.68 37.68 0.3K
13:58 37.68 37.68 37.65 37.65 0.5K
13:59 37.65 37.65 37.65 37.65 0.0K
14:00 37.65 37.65 37.58 37.58 1.0K
14:01 37.64 37.64 37.61 37.61 3.6K
14:02 37.61 37.61 37.61 37.61 0.5K
14:03 37.61 37.61 37.61 37.61 0.4K
14:04 37.61 37.61 37.61 37.61 0.1K
14:05 37.61 37.61 37.61 37.61 0.1K
14:06 37.61 37.61 37.53 37.53 4.8K
14:07 37.53 37.53 37.53 37.53 0.2K
14:08 37.53 37.55 37.53 37.55 0.2K
14:09 37.55 37.55 37.55 37.55 0.0K
14:10 37.55 37.55 37.54 37.54 0.2K
14:11 37.54 37.65 37.54 37.65 2.2K
14:12 37.67 37.67 37.67 37.67 0.7K
14:13 37.67 37.67 37.63 37.63 1.7K
14:14 37.63 37.66 37.63 37.66 0.6K
14:15 37.66 37.70 37.66 37.70 1.1K
14:16 37.69 37.69 37.66 37.66 0.6K
14:17 37.63 37.63 37.63 37.63 0.7K
14:18 37.60 37.65 37.60 37.65 2.0K
14:19 37.65 37.65 37.57 37.60 1.3K
14:20 37.60 37.60 37.51 37.52 2.0K
14:21 37.53 37.53 37.53 37.53 0.2K
14:22 37.53 37.53 37.51 37.52 2.1K
14:23 37.47 37.47 37.47 37.47 0.7K
14:24 37.54 37.54 37.54 37.54 0.5K
14:25 37.54 37.54 37.54 37.54 0.6K
14:26 37.54 37.54 37.54 37.54 0.3K
14:27 37.54 37.54 37.50 37.50 1.0K
14:28 37.43 37.43 37.40 37.40 0.5K
14:29 37.40 37.44 37.40 37.44 6.5K
14:30 37.42 37.45 37.42 37.45 0.5K
14:31 37.45 37.45 37.43 37.43 1.1K
14:32 37.45 37.47 37.44 37.47 2.1K
14:33 37.47 37.51 37.47 37.51 1.0K
14:34 37.51 37.51 37.48 37.49 0.4K
14:35 37.49 37.49 37.49 37.49 0.6K
14:36 37.46 37.46 37.46 37.46 0.8K
14:37 37.46 37.55 37.46 37.55 1.4K
14:38 37.54 37.54 37.50 37.50 4.1K
14:39 37.58 37.60 37.58 37.60 3.1K
14:40 37.67 37.67 37.67 37.67 6.9K
14:41 37.70 37.71 37.70 37.71 5.6K
14:42 37.72 37.74 37.72 37.74 3.1K
14:43 37.74 37.74 37.70 37.73 4.2K
14:44 37.73 37.78 37.73 37.78 1.1K
14:45 37.78 37.78 37.75 37.77 2.3K
14:46 37.77 37.81 37.77 37.79 4.2K
14:47 37.79 37.79 37.79 37.79 0.9K
14:48 37.78 37.78 37.78 37.78 0.6K
14:49 37.78 37.89 37.78 37.89 2.3K
14:50 37.89 37.91 37.89 37.90 1.2K
14:51 37.92 37.93 37.92 37.93 1.4K
14:52 37.93 38.00 37.93 37.95 4.7K
14:53 37.93 37.93 37.93 37.93 0.7K
14:54 37.94 37.94 37.87 37.87 1.4K
14:55 37.87 37.91 37.87 37.91 0.3K
14:56 37.87 37.87 37.75 37.75 2.1K
14:57 37.75 37.77 37.75 37.77 0.6K
14:58 37.77 37.77 37.76 37.77 1.8K
14:59 37.77 37.77 37.72 37.73 2.5K
15:00 37.71 37.71 37.60 37.60 6.3K
15:01 37.60 37.65 37.58 37.65 2.6K
15:02 37.65 37.70 37.60 37.60 9.1K
15:03 37.60 37.61 37.45 37.45 39.6K
15:04 37.47 37.51 37.47 37.51 2.6K
15:05 37.49 37.60 37.49 37.60 21.5K
15:06 37.58 37.58 37.57 37.57 2.5K
15:07 37.58 37.62 37.58 37.59 4.5K
15:08 37.61 37.61 37.61 37.61 1.4K
15:09 37.61 37.61 37.57 37.57 0.8K
15:10 37.57 37.58 37.57 37.58 2.8K
15:11 37.58 37.63 37.53 37.53 12.0K
15:12 37.53 37.53 37.53 37.53 1.7K
15:13 37.53 37.53 37.53 37.53 0.8K
15:14 37.53 37.53 37.53 37.53 0.0K
15:15 37.53 37.56 37.53 37.56 1.3K
15:16 37.56 37.56 37.53 37.54 3.1K
15:17 37.51 37.51 37.46 37.49 1.0K
15:18 37.45 37.45 37.45 37.45 0.5K
15:19 37.45 37.49 37.45 37.49 1.5K
15:20 37.49 37.50 37.44 37.47 6.0K
15:21 37.48 37.54 37.48 37.50 16.6K
15:22 37.50 37.50 37.48 37.48 0.9K
15:23 37.48 37.48 37.44 37.45 3.0K
15:24 37.47 37.50 37.45 37.48 2.0K
15:25 37.45 37.45 37.38 37.39 4.1K
15:26 37.39 37.45 37.39 37.45 3.6K
15:27 37.46 37.46 37.43 37.43 4.1K
15:28 37.42 37.42 37.40 37.41 3.3K
15:29 37.44 37.46 37.44 37.45 2.8K
15:30 37.45 37.49 37.45 37.46 2.4K
15:31 37.51 37.51 37.51 37.51 4.1K
15:32 37.51 37.56 37.51 37.55 5.6K
15:33 37.55 37.60 37.55 37.55 11.3K
15:34 37.58 37.71 37.51 37.51 63.8K
15:35 37.49 37.49 37.46 37.46 1.3K
15:36 37.46 37.46 37.45 37.45 0.3K
15:37 37.42 37.46 37.42 37.44 7.8K
15:38 37.44 37.45 37.39 37.39 5.1K
15:39 37.39 37.41 37.37 37.41 2.3K
15:40 37.41 37.42 37.41 37.41 2.8K
15:41 37.40 37.42 37.40 37.40 3.0K
15:42 37.37 37.37 37.35 37.35 2.4K
15:43 37.35 37.38 37.33 37.33 5.2K
15:44 37.33 37.34 37.33 37.34 4.3K
15:45 37.34 37.34 37.30 37.30 3.2K
15:46 37.30 37.39 37.30 37.39 3.2K
15:47 37.37 37.42 37.35 37.42 1.9K
15:48 37.42 37.44 37.42 37.44 2.5K
15:49 37.44 37.50 37.44 37.50 1.2K
15:50 37.50 37.51 37.49 37.51 1.3K
15:51 37.56 37.59 37.46 37.46 10.3K
15:52 37.46 37.49 37.46 37.49 6.3K
15:53 37.47 37.48 37.45 37.46 7.6K
15:54 37.47 37.47 37.45 37.46 9.1K
15:55 37.46 37.51 37.46 37.48 8.3K
15:56 37.50 37.51 37.43 37.43 13.8K
15:57 37.44 37.50 37.44 37.45 16.8K
15:58 37.46 37.46 37.43 37.43 12.5K
15:59 37.43 37.45 37.42 37.45 14.9K
16:00 37.45 37.47 37.42 37.43 198.6K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar