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 35.27 35.27 35.16 35.21 14.0K
09:32 35.21 35.21 35.21 35.21 1.2K
09:33 35.21 35.21 35.00 35.00 0.4K
09:34 34.92 34.92 34.92 34.92 1.9K
09:35 34.92 34.92 34.92 34.92 0.2K
09:36 34.92 35.00 34.92 35.00 0.3K
09:37 35.00 35.00 35.00 35.00 0.2K
09:38 35.00 35.01 35.00 35.01 0.3K
09:39 35.02 35.08 35.01 35.01 2.9K
09:40 35.01 35.01 34.94 34.94 1.3K
09:41 35.00 35.00 34.98 34.98 1.3K
09:42 34.98 35.04 34.98 35.04 0.3K
09:43 34.99 34.99 34.99 34.99 0.2K
09:44 34.99 34.99 34.99 34.99 0.5K
09:45 34.99 34.99 34.89 34.89 1.3K
09:46 34.89 34.97 34.89 34.97 3.9K
09:47 34.90 34.90 34.90 34.90 0.6K
09:48 34.90 34.95 34.90 34.95 1.0K
09:49 34.90 34.90 34.90 34.90 1.2K
09:50 34.90 34.90 34.87 34.87 0.8K
09:51 34.87 34.87 34.87 34.87 0.1K
09:52 34.86 34.93 34.86 34.93 2.0K
09:53 34.94 34.94 34.94 34.94 0.1K
09:54 34.94 34.94 34.94 34.94 0.7K
09:55 34.94 34.97 34.94 34.94 0.7K
09:56 34.94 34.94 34.91 34.91 0.2K
09:57 34.93 34.93 34.92 34.92 1.6K
09:58 34.92 34.93 34.92 34.93 0.3K
09:59 34.93 34.93 34.90 34.93 0.4K
10:00 34.93 34.95 34.93 34.94 0.6K
10:01 34.94 34.94 34.84 34.84 4.5K
10:02 34.84 34.84 34.83 34.83 0.9K
10:03 34.80 34.81 34.80 34.81 1.9K
10:04 34.81 34.84 34.81 34.84 0.4K
10:05 34.84 34.84 34.84 34.84 0.7K
10:06 34.84 34.84 34.84 34.84 0.2K
10:07 34.85 34.85 34.81 34.81 0.5K
10:08 34.81 34.87 34.81 34.82 1.9K
10:09 34.82 34.82 34.82 34.82 0.2K
10:10 34.83 34.90 34.83 34.90 6.0K
10:11 34.90 35.00 34.90 35.00 1.5K
10:12 35.00 35.00 34.91 34.91 1.8K
10:13 34.91 34.92 34.91 34.92 0.2K
10:14 34.92 34.93 34.92 34.92 0.6K
10:15 34.92 34.92 34.91 34.91 0.3K
10:16 34.91 34.91 34.91 34.91 0.0K
10:17 34.91 34.91 34.88 34.91 2.1K
10:18 34.94 34.94 34.94 34.94 0.1K
10:19 34.94 34.94 34.94 34.94 1.3K
10:20 34.93 34.93 34.88 34.88 1.7K
10:21 34.88 34.88 34.88 34.88 0.1K
10:22 34.88 34.88 34.88 34.88 0.2K
10:23 34.88 34.88 34.88 34.88 1.0K
10:24 34.96 34.97 34.96 34.97 0.7K
10:25 34.93 34.93 34.86 34.86 3.2K
10:26 34.89 34.89 34.81 34.81 1.3K
10:27 34.83 34.86 34.83 34.86 1.2K
10:28 34.85 34.89 34.82 34.88 1.0K
10:29 34.86 34.86 34.86 34.86 0.5K
10:30 34.88 34.92 34.88 34.92 0.8K
10:31 34.92 34.92 34.92 34.92 0.4K
10:32 34.92 34.92 34.89 34.89 1.0K
10:33 34.89 34.92 34.89 34.92 0.2K
10:34 34.89 34.92 34.89 34.92 1.6K
10:35 34.96 34.96 34.92 34.92 0.9K
10:36 34.90 34.90 34.90 34.90 0.9K
10:37 34.90 34.90 34.90 34.90 0.5K
10:38 34.89 34.89 34.89 34.89 0.1K
10:39 34.89 34.92 34.89 34.92 2.0K
10:40 34.92 34.94 34.92 34.94 0.5K
10:41 34.94 34.95 34.92 34.92 0.8K
10:42 34.92 34.93 34.90 34.93 1.2K
10:43 34.93 34.93 34.93 34.93 0.1K
10:44 34.93 34.93 34.89 34.90 1.6K
10:45 34.87 34.88 34.87 34.87 2.4K
10:46 34.87 34.87 34.84 34.84 0.2K
10:47 34.82 34.82 34.82 34.82 1.3K
10:48 34.82 34.82 34.82 34.82 0.5K
10:49 34.83 34.85 34.83 34.85 1.3K
10:50 34.86 34.89 34.86 34.89 0.2K
10:51 34.87 34.91 34.87 34.91 0.5K
10:52 34.91 34.92 34.91 34.92 0.6K
10:53 34.92 34.92 34.92 34.92 0.2K
10:54 34.91 34.91 34.90 34.90 0.7K
10:55 34.90 34.90 34.90 34.90 0.2K
10:56 34.98 34.98 34.98 34.98 1.2K
10:57 34.97 34.97 34.94 34.94 1.1K
10:58 34.97 35.05 34.97 35.02 9.5K
10:59 35.02 35.02 35.02 35.02 0.1K
11:00 35.02 35.03 35.02 35.03 0.4K
11:01 35.03 35.06 35.03 35.03 6.2K
11:02 35.03 35.03 34.94 34.98 2.7K
11:03 35.05 35.05 35.02 35.02 3.8K
11:04 35.04 35.07 35.04 35.07 1.1K
11:05 35.08 35.10 35.08 35.10 0.6K
11:06 35.12 35.12 35.08 35.08 5.4K
11:07 35.11 35.11 35.09 35.09 0.5K
11:08 35.09 35.09 35.09 35.09 1.0K
11:09 35.08 35.08 35.08 35.08 0.3K
11:10 35.10 35.16 35.10 35.16 1.0K
11:11 35.16 35.16 35.12 35.12 0.9K
11:12 35.12 35.12 35.12 35.12 0.9K
11:13 35.12 35.12 35.12 35.12 0.3K
11:14 35.09 35.12 35.09 35.12 0.4K
11:15 35.10 35.12 35.10 35.12 1.4K
11:16 35.12 35.12 35.12 35.12 2.2K
11:17 35.17 35.17 35.16 35.16 0.3K
11:18 35.15 35.15 35.14 35.14 1.2K
11:19 35.14 35.17 35.14 35.17 0.9K
11:20 35.15 35.15 35.15 35.15 0.3K
11:21 35.15 35.17 35.15 35.15 1.0K
11:22 35.14 35.14 35.14 35.14 0.1K
11:23 35.22 35.22 35.17 35.17 4.9K
11:24 35.17 35.18 35.17 35.18 0.4K
11:25 35.17 35.17 35.17 35.17 0.1K
11:26 35.17 35.18 35.17 35.18 0.4K
11:27 35.18 35.18 35.18 35.18 0.3K
11:28 35.18 35.19 35.18 35.19 0.3K
11:29 35.19 35.21 35.19 35.21 0.4K
11:30 35.21 35.21 35.13 35.13 1.4K
11:31 35.13 35.16 35.13 35.16 2.1K
11:32 35.16 35.16 35.13 35.13 1.9K
11:33 35.13 35.17 35.13 35.17 1.6K
11:34 35.17 35.17 35.17 35.17 0.5K
11:35 35.17 35.18 35.17 35.18 0.5K
11:36 35.14 35.14 35.14 35.14 1.5K
11:37 35.12 35.15 35.12 35.15 1.6K
11:38 35.15 35.15 35.09 35.09 0.5K
11:39 35.09 35.11 35.09 35.11 0.8K
11:40 35.11 35.11 35.08 35.10 0.6K
11:41 35.11 35.15 35.11 35.15 0.9K
11:42 35.07 35.07 35.01 35.01 1.4K
11:43 35.01 35.04 35.01 35.04 0.3K
11:44 35.04 35.04 35.03 35.03 0.3K
11:45 35.06 35.06 35.06 35.06 0.2K
11:46 35.06 35.07 35.06 35.07 0.6K
11:47 35.04 35.04 35.03 35.04 1.7K
11:48 35.04 35.04 35.04 35.04 0.7K
11:49 35.02 35.02 35.02 35.02 0.3K
11:50 35.05 35.05 35.02 35.02 0.5K
11:51 35.02 35.02 35.02 35.02 0.6K
11:52 35.02 35.02 35.02 35.02 0.0K
11:53 35.00 35.00 34.97 34.97 1.7K
11:54 34.97 34.97 34.95 34.95 0.7K
11:55 34.95 34.97 34.95 34.97 0.2K
11:56 34.99 35.02 34.99 35.02 0.5K
11:57 35.02 35.02 34.96 34.96 0.8K
11:58 34.96 34.96 34.94 34.94 1.2K
11:59 34.94 34.94 34.94 34.94 0.0K
12:00 34.93 34.95 34.93 34.95 0.5K
12:01 34.95 34.95 34.93 34.93 0.4K
12:02 34.93 34.93 34.93 34.93 0.4K
12:03 34.93 34.95 34.93 34.95 0.3K
12:04 34.94 34.95 34.94 34.95 0.5K
12:05 34.97 34.97 34.95 34.97 1.1K
12:06 34.97 34.98 34.97 34.98 0.4K
12:07 34.98 34.99 34.98 34.99 0.1K
12:08 34.99 35.01 34.99 35.01 1.8K
12:09 35.01 35.01 35.01 35.01 0.2K
12:10 35.05 35.05 35.05 35.05 2.6K
12:11 35.05 35.09 35.05 35.09 1.1K
12:12 35.12 35.12 35.12 35.12 0.4K
12:13 35.12 35.12 35.12 35.12 0.2K
12:14 35.12 35.12 35.12 35.12 1.0K
12:15 35.12 35.12 35.12 35.12 0.0K
12:16 35.12 35.18 35.12 35.18 0.9K
12:17 35.18 35.18 35.17 35.17 2.4K
12:18 35.17 35.17 35.14 35.14 1.7K
12:19 35.14 35.17 35.14 35.17 0.5K
12:20 35.17 35.17 35.15 35.15 1.2K
12:21 35.15 35.15 35.15 35.15 0.1K
12:22 35.15 35.19 35.15 35.19 0.5K
12:23 35.21 35.21 35.20 35.20 2.0K
12:24 35.20 35.20 35.18 35.18 1.5K
12:25 35.18 35.19 35.18 35.19 0.2K
12:26 35.19 35.23 35.19 35.23 0.5K
12:27 35.24 35.24 35.24 35.24 0.2K
12:28 35.24 35.24 35.24 35.24 0.0K
12:29 35.22 35.22 35.22 35.22 0.3K
12:30 35.24 35.24 35.24 35.24 1.4K
12:31 35.24 35.28 35.24 35.26 1.7K
12:32 35.26 35.26 35.25 35.25 0.8K
12:33 35.25 35.27 35.25 35.27 0.7K
12:34 35.27 35.28 35.26 35.26 0.4K
12:35 35.30 35.30 35.25 35.25 0.5K
12:36 35.25 35.27 35.25 35.27 0.5K
12:37 35.27 35.27 35.24 35.24 1.4K
12:38 35.23 35.23 35.18 35.18 1.2K
12:39 35.18 35.18 35.16 35.16 1.4K
12:40 35.16 35.16 35.16 35.16 0.4K
12:41 35.17 35.21 35.17 35.21 1.1K
12:42 35.21 35.21 35.19 35.19 1.5K
12:43 35.19 35.19 35.13 35.13 2.5K
12:44 35.13 35.17 35.13 35.17 3.8K
12:45 35.12 35.12 35.12 35.12 1.3K
12:46 35.12 35.15 35.12 35.15 1.4K
12:47 35.19 35.19 35.19 35.19 0.8K
12:48 35.19 35.19 35.19 35.19 0.4K
12:49 35.19 35.20 35.19 35.19 2.3K
12:50 35.19 35.19 35.19 35.19 0.6K
12:51 35.19 35.19 35.16 35.16 0.5K
12:52 35.16 35.16 35.15 35.15 0.3K
12:53 35.15 35.15 35.10 35.10 1.9K
12:54 35.10 35.10 35.10 35.10 0.3K
12:55 35.10 35.10 35.10 35.10 0.2K
12:56 35.16 35.16 35.16 35.16 0.3K
12:57 35.12 35.15 35.12 35.15 0.2K
12:58 35.13 35.17 35.13 35.17 1.2K
12:59 35.17 35.18 35.16 35.18 0.5K
13:00 35.18 35.18 35.18 35.18 0.5K
13:01 35.18 35.18 35.15 35.15 0.3K
13:02 35.15 35.15 35.15 35.15 0.3K
13:03 35.15 35.16 35.15 35.16 0.5K
13:04 35.16 35.16 35.16 35.16 0.0K
13:05 35.15 35.16 35.15 35.16 0.4K
13:06 35.16 35.16 35.11 35.11 1.2K
13:07 35.11 35.11 35.10 35.10 0.9K
13:08 35.10 35.12 35.10 35.12 2.3K
13:09 35.08 35.08 35.08 35.08 0.5K
13:10 35.09 35.09 35.09 35.09 0.4K
13:11 35.09 35.09 35.09 35.09 0.4K
13:12 35.09 35.11 35.09 35.11 0.4K
13:13 35.10 35.14 35.10 35.14 1.6K
13:14 35.14 35.15 35.13 35.15 1.1K
13:15 35.16 35.16 35.16 35.16 0.4K
13:16 35.16 35.16 35.16 35.16 0.7K
13:17 35.16 35.16 35.13 35.13 0.9K
13:18 35.13 35.14 35.13 35.14 0.6K
13:19 35.14 35.15 35.14 35.15 0.5K
13:20 35.15 35.17 35.09 35.17 5.8K
13:21 35.17 35.17 35.14 35.14 0.5K
13:22 35.14 35.14 35.14 35.14 0.8K
13:23 35.19 35.20 35.19 35.20 1.4K
13:24 35.20 35.22 35.19 35.22 0.7K
13:25 35.22 35.22 35.21 35.21 0.4K
13:26 35.21 35.21 35.21 35.21 0.5K
13:27 35.21 35.21 35.21 35.21 0.1K
13:28 35.22 35.26 35.22 35.26 0.6K
13:29 35.26 35.26 35.25 35.25 1.0K
13:30 35.25 35.25 35.21 35.25 1.8K
13:31 35.25 35.25 35.25 35.25 0.1K
13:32 35.26 35.26 35.26 35.26 0.5K
13:33 35.26 35.28 35.26 35.28 3.0K
13:34 35.28 35.28 35.28 35.28 0.1K
13:35 35.28 35.30 35.23 35.23 1.6K
13:36 35.23 35.25 35.23 35.25 2.4K
13:37 35.28 35.28 35.26 35.26 0.7K
13:38 35.26 35.26 35.26 35.26 0.2K
13:39 35.25 35.27 35.25 35.27 2.4K
13:40 35.27 35.27 35.26 35.26 0.4K
13:41 35.26 35.26 35.26 35.26 1.3K
13:42 35.20 35.20 35.18 35.18 1.6K
13:43 35.18 35.20 35.18 35.20 0.2K
13:44 35.20 35.20 35.19 35.19 0.7K
13:45 35.19 35.21 35.19 35.21 0.4K
13:46 35.21 35.21 35.21 35.21 0.7K
13:47 35.21 35.21 35.21 35.21 0.2K
13:48 35.23 35.24 35.23 35.24 0.8K
13:49 35.24 35.24 35.24 35.24 0.4K
13:50 35.24 35.24 35.24 35.24 0.5K
13:51 35.26 35.26 35.26 35.26 0.5K
13:52 35.26 35.26 35.26 35.26 0.3K
13:53 35.26 35.26 35.24 35.24 1.2K
13:54 35.28 35.35 35.28 35.35 4.0K
13:55 35.35 35.35 35.34 35.34 0.5K
13:56 35.35 35.35 35.33 35.33 0.7K
13:57 35.34 35.34 35.33 35.33 0.6K
13:58 35.33 35.33 35.32 35.32 0.6K
13:59 35.32 35.34 35.32 35.34 0.2K
14:00 35.37 35.37 35.34 35.34 0.5K
14:01 35.36 35.41 35.36 35.41 1.5K
14:02 35.41 35.41 35.41 35.41 0.3K
14:03 35.41 35.41 35.38 35.38 0.9K
14:04 35.38 35.38 35.38 35.38 0.1K
14:05 35.38 35.38 35.36 35.36 2.3K
14:06 35.36 35.36 35.35 35.35 1.3K
14:07 35.35 35.35 35.33 35.33 0.4K
14:08 35.33 35.37 35.33 35.37 0.2K
14:09 35.37 35.38 35.35 35.38 0.5K
14:10 35.38 35.39 35.36 35.36 0.4K
14:11 35.36 35.38 35.34 35.34 2.1K
14:12 35.34 35.34 35.32 35.32 0.6K
14:13 35.32 35.32 35.32 35.32 0.3K
14:14 35.32 35.32 35.29 35.31 0.8K
14:15 35.31 35.31 35.29 35.29 1.2K
14:16 35.29 35.29 35.28 35.28 0.4K
14:17 35.28 35.30 35.28 35.30 1.2K
14:18 35.29 35.29 35.29 35.29 0.3K
14:19 35.29 35.29 35.29 35.29 2.6K
14:20 35.32 35.32 35.29 35.29 1.9K
14:21 35.29 35.29 35.28 35.29 0.8K
14:22 35.29 35.33 35.29 35.33 1.6K
14:23 35.33 35.34 35.33 35.34 1.2K
14:24 35.35 35.35 35.34 35.34 0.6K
14:25 35.33 35.35 35.32 35.32 1.3K
14:26 35.32 35.36 35.32 35.36 4.3K
14:27 35.36 35.37 35.36 35.37 0.8K
14:28 35.36 35.37 35.36 35.37 1.7K
14:29 35.37 35.37 35.31 35.31 6.7K
14:30 35.29 35.29 35.27 35.27 0.7K
14:31 35.28 35.28 35.28 35.28 1.5K
14:32 35.30 35.32 35.30 35.32 0.5K
14:33 35.32 35.32 35.29 35.29 0.7K
14:34 35.30 35.30 35.30 35.30 1.0K
14:35 35.30 35.32 35.28 35.32 1.3K
14:36 35.32 35.32 35.30 35.32 1.6K
14:37 35.32 35.35 35.32 35.32 1.0K
14:38 35.32 35.32 35.32 35.32 0.4K
14:39 35.32 35.33 35.31 35.33 1.7K
14:40 35.33 35.33 35.33 35.33 0.8K
14:41 35.33 35.33 35.32 35.32 1.8K
14:42 35.32 35.33 35.32 35.33 0.9K
14:43 35.33 35.35 35.33 35.35 1.6K
14:44 35.35 35.43 35.32 35.43 5.1K
14:45 35.43 35.43 35.39 35.39 1.4K
14:46 35.39 35.42 35.39 35.42 0.6K
14:47 35.42 35.42 35.42 35.42 0.4K
14:48 35.43 35.43 35.43 35.43 0.3K
14:49 35.43 35.43 35.39 35.39 1.6K
14:50 35.39 35.39 35.38 35.38 1.4K
14:51 35.41 35.41 35.41 35.41 0.8K
14:52 35.41 35.43 35.41 35.43 0.8K
14:53 35.44 35.45 35.44 35.45 1.3K
14:54 35.45 35.49 35.45 35.49 0.3K
14:55 35.46 35.46 35.46 35.46 1.2K
14:56 35.46 35.46 35.45 35.46 1.3K
14:57 35.46 35.46 35.46 35.46 1.0K
14:58 35.46 35.46 35.45 35.45 1.5K
14:59 35.45 35.46 35.42 35.46 2.2K
15:00 35.46 35.49 35.46 35.46 0.7K
15:01 35.48 35.48 35.48 35.48 0.6K
15:02 35.38 35.38 35.38 35.38 0.9K
15:03 35.38 35.42 35.38 35.42 1.8K
15:04 35.43 35.43 35.43 35.43 1.2K
15:05 35.39 35.39 35.39 35.39 0.9K
15:06 35.39 35.40 35.39 35.40 0.8K
15:07 35.40 35.41 35.36 35.41 1.6K
15:08 35.41 35.41 35.40 35.40 0.9K
15:09 35.40 35.44 35.40 35.44 1.3K
15:10 35.44 35.44 35.43 35.43 0.5K
15:11 35.43 35.46 35.43 35.46 2.2K
15:12 35.46 35.46 35.44 35.44 2.6K
15:13 35.44 35.44 35.44 35.44 0.6K
15:14 35.44 35.45 35.44 35.45 1.0K
15:15 35.45 35.46 35.45 35.45 0.9K
15:16 35.46 35.46 35.46 35.46 1.7K
15:17 35.48 35.48 35.48 35.48 0.5K
15:18 35.48 35.49 35.48 35.49 1.0K
15:19 35.49 35.49 35.48 35.48 1.0K
15:20 35.52 35.53 35.52 35.52 2.7K
15:21 35.52 35.52 35.51 35.51 0.8K
15:22 35.51 35.51 35.51 35.51 1.4K
15:23 35.51 35.51 35.49 35.49 1.4K
15:24 35.49 35.52 35.49 35.52 1.0K
15:25 35.52 35.53 35.51 35.53 3.6K
15:26 35.53 35.53 35.48 35.49 2.9K
15:27 35.49 35.49 35.49 35.49 0.4K
15:28 35.51 35.51 35.50 35.51 1.8K
15:29 35.51 35.51 35.51 35.51 0.9K
15:30 35.51 35.51 35.51 35.51 1.5K
15:31 35.51 35.51 35.49 35.49 1.0K
15:32 35.49 35.53 35.49 35.53 0.7K
15:33 35.53 35.53 35.52 35.52 1.4K
15:34 35.54 35.54 35.53 35.53 1.0K
15:35 35.53 35.54 35.52 35.54 1.0K
15:36 35.52 35.52 35.51 35.52 1.9K
15:37 35.48 35.48 35.46 35.48 2.4K
15:38 35.48 35.48 35.46 35.46 0.9K
15:39 35.48 35.48 35.48 35.48 3.5K
15:40 35.48 35.48 35.48 35.48 1.8K
15:41 35.49 35.49 35.49 35.49 2.2K
15:42 35.49 35.50 35.48 35.50 2.1K
15:43 35.50 35.50 35.49 35.50 2.9K
15:44 35.50 35.55 35.50 35.55 4.1K
15:45 35.56 35.56 35.53 35.55 2.8K
15:46 35.55 35.55 35.52 35.52 2.8K
15:47 35.51 35.52 35.49 35.50 2.3K
15:48 35.50 35.51 35.49 35.49 3.6K
15:49 35.51 35.51 35.51 35.51 0.8K
15:50 35.47 35.47 35.46 35.46 4.1K
15:51 35.50 35.54 35.49 35.54 5.6K
15:52 35.54 35.55 35.54 35.55 5.1K
15:53 35.53 35.56 35.53 35.56 6.6K
15:54 35.53 35.54 35.52 35.52 3.7K
15:55 35.52 35.52 35.49 35.49 3.2K
15:56 35.49 35.50 35.48 35.48 3.6K
15:57 35.49 35.51 35.48 35.50 6.7K
15:58 35.50 35.50 35.45 35.46 8.4K
15:59 35.46 35.46 35.46 35.46 6.5K
16:00 35.54 35.54 35.51 35.52 157.9K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar