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 35.32 35.55 35.20 35.20 190.1K
09:32 35.53 35.53 35.53 35.53 0.2K
09:33 35.37 35.50 35.37 35.50 0.2K
09:34 35.50 35.50 35.50 35.50 0.1K
09:35 35.50 35.50 35.50 35.50 0.0K
09:36 35.50 35.50 35.50 35.50 0.2K
09:37 35.17 35.17 35.17 35.17 1.8K
09:38 35.17 35.39 35.17 35.39 1.4K
09:39 35.39 35.39 35.39 35.39 0.2K
09:40 35.39 35.39 35.39 35.39 0.2K
09:41 35.39 35.39 35.39 35.39 0.2K
09:42 35.39 35.48 35.39 35.48 0.2K
09:43 35.48 35.48 35.48 35.48 0.3K
09:44 35.49 35.49 35.40 35.40 1.6K
09:45 35.40 35.45 35.40 35.45 0.1K
09:46 35.45 35.47 35.45 35.47 1.1K
09:47 35.47 35.48 35.47 35.48 0.2K
09:48 35.39 35.39 35.39 35.39 1.1K
09:49 35.38 35.38 35.33 35.33 0.3K
09:50 35.34 35.34 35.34 35.34 1.5K
09:51 35.34 35.34 35.23 35.23 0.5K
09:52 35.23 35.30 35.23 35.30 0.6K
09:53 35.30 35.30 35.30 35.30 0.0K
09:54 35.18 35.18 35.18 35.18 1.3K
09:55 35.18 35.18 35.18 35.18 0.2K
09:56 35.18 35.18 35.12 35.12 1.1K
09:57 35.12 35.12 35.12 35.12 0.4K
09:58 35.12 35.17 35.12 35.16 2.5K
09:59 35.16 35.16 35.16 35.16 0.1K
10:00 35.16 35.16 35.16 35.16 0.2K
10:01 35.12 35.12 35.11 35.11 2.5K
10:02 35.11 35.11 35.07 35.07 1.3K
10:03 35.07 35.07 35.07 35.07 0.0K
10:04 35.07 35.07 35.07 35.07 0.1K
10:05 35.07 35.09 35.07 35.09 2.1K
10:06 35.09 35.09 35.05 35.05 0.8K
10:07 35.05 35.06 35.05 35.06 0.3K
10:08 35.06 35.06 35.04 35.04 0.3K
10:09 35.04 35.04 34.97 34.97 3.6K
10:10 34.97 34.97 34.92 34.97 2.8K
10:11 34.97 34.97 34.97 34.97 0.6K
10:12 34.97 34.99 34.97 34.99 0.7K
10:13 34.99 34.99 34.97 34.97 0.7K
10:14 34.97 34.98 34.97 34.98 0.4K
10:15 34.98 34.98 34.98 34.98 0.1K
10:16 34.98 34.98 34.98 34.98 0.0K
10:17 34.96 34.96 34.96 34.96 0.3K
10:18 34.96 34.96 34.92 34.92 0.7K
10:19 34.94 34.99 34.94 34.99 2.6K
10:20 34.99 34.99 34.97 34.97 1.4K
10:21 34.97 34.98 34.97 34.97 0.5K
10:22 34.97 34.97 34.97 34.97 0.9K
10:23 34.97 34.97 34.97 34.97 0.8K
10:24 34.97 35.02 34.97 35.00 0.9K
10:25 35.00 35.00 35.00 35.00 0.0K
10:26 35.00 35.00 35.00 35.00 0.6K
10:27 35.00 35.00 35.00 35.00 0.2K
10:28 35.00 35.03 35.00 35.03 0.1K
10:29 35.03 35.03 35.03 35.03 0.3K
10:30 35.06 35.06 35.06 35.06 0.2K
10:31 35.06 35.08 35.06 35.08 2.0K
10:32 35.08 35.08 35.08 35.08 0.8K
10:33 35.08 35.08 35.08 35.08 0.7K
10:34 35.10 35.10 35.10 35.10 0.9K
10:35 35.13 35.15 35.13 35.15 0.8K
10:36 35.15 35.15 35.15 35.15 0.3K
10:37 35.15 35.15 35.15 35.15 0.0K
10:38 35.11 35.11 35.11 35.11 0.8K
10:39 35.11 35.11 35.11 35.11 0.1K
10:40 35.11 35.11 35.11 35.11 2.2K
10:41 35.11 35.15 35.11 35.15 0.3K
10:42 35.15 35.19 35.15 35.19 0.8K
10:43 35.19 35.19 35.12 35.13 2.7K
10:44 35.13 35.13 35.13 35.13 0.1K
10:45 35.14 35.14 35.05 35.09 8.6K
10:46 35.09 35.09 35.00 35.00 0.3K
10:47 35.00 35.04 35.00 35.04 0.3K
10:48 35.04 35.04 35.03 35.03 2.3K
10:49 35.03 35.03 35.03 35.03 0.1K
10:50 35.08 35.08 35.08 35.08 0.4K
10:51 35.08 35.10 35.08 35.10 2.8K
10:52 35.10 35.10 35.10 35.10 0.0K
10:53 35.10 35.18 35.10 35.12 4.9K
10:54 35.12 35.12 35.12 35.12 0.1K
10:55 35.12 35.14 35.12 35.14 1.4K
10:56 35.14 35.14 35.14 35.14 0.1K
10:57 35.13 35.13 35.13 35.13 2.1K
10:58 35.14 35.14 35.14 35.14 1.7K
10:59 35.17 35.17 35.17 35.17 0.4K
11:00 35.13 35.13 35.12 35.12 1.5K
11:01 35.11 35.11 35.11 35.11 2.2K
11:02 35.11 35.14 35.11 35.14 0.1K
11:03 35.14 35.14 35.14 35.14 0.0K
11:04 35.14 35.24 35.14 35.24 4.5K
11:05 35.24 35.24 35.22 35.22 0.9K
11:06 35.26 35.26 35.22 35.22 2.0K
11:07 35.22 35.28 35.22 35.26 1.1K
11:08 35.26 35.26 35.26 35.26 0.3K
11:09 35.29 35.29 35.23 35.23 1.2K
11:10 35.23 35.25 35.23 35.25 0.2K
11:11 35.25 35.25 35.22 35.23 0.3K
11:12 35.23 35.23 35.20 35.20 0.6K
11:13 35.17 35.17 35.17 35.17 0.3K
11:14 35.17 35.17 35.17 35.17 0.2K
11:15 35.17 35.17 35.17 35.17 0.1K
11:16 35.17 35.17 35.08 35.08 0.5K
11:17 35.08 35.11 35.05 35.11 3.5K
11:18 35.11 35.11 35.10 35.10 0.3K
11:19 35.11 35.11 35.11 35.11 0.2K
11:20 35.11 35.11 35.09 35.09 0.3K
11:21 35.08 35.08 35.08 35.08 0.4K
11:22 35.08 35.08 35.08 35.08 0.1K
11:23 35.08 35.08 35.08 35.08 0.1K
11:24 35.08 35.08 35.08 35.08 0.6K
11:25 35.08 35.08 35.08 35.08 0.0K
11:26 35.08 35.08 35.08 35.08 0.1K
11:27 35.08 35.08 35.08 35.08 0.1K
11:28 35.08 35.08 35.08 35.08 0.0K
11:29 35.08 35.08 35.08 35.08 0.1K
11:30 35.09 35.09 35.09 35.09 0.2K
11:31 35.09 35.09 35.07 35.09 1.1K
11:32 35.09 35.09 35.09 35.09 0.0K
11:33 35.12 35.12 35.11 35.11 2.5K
11:34 35.11 35.17 35.11 35.14 0.8K
11:35 35.13 35.13 35.13 35.13 0.8K
11:36 35.13 35.13 35.13 35.13 0.4K
11:37 35.13 35.13 35.13 35.13 0.1K
11:38 35.13 35.13 35.13 35.13 0.1K
11:39 35.13 35.13 35.13 35.13 0.0K
11:40 35.13 35.13 35.13 35.13 0.2K
11:41 35.13 35.13 35.13 35.13 0.1K
11:42 35.13 35.13 35.13 35.13 0.1K
11:43 35.12 35.12 35.09 35.09 2.0K
11:44 35.09 35.09 35.02 35.02 1.1K
11:45 35.02 35.02 35.02 35.02 0.3K
11:46 35.02 35.02 35.02 35.02 0.0K
11:47 35.02 35.05 35.02 35.04 0.9K
11:48 35.04 35.04 35.04 35.04 2.5K
11:49 35.07 35.08 35.07 35.08 0.7K
11:50 35.07 35.07 35.07 35.07 0.2K
11:51 35.08 35.08 35.08 35.08 2.4K
11:52 35.06 35.07 35.06 35.07 2.9K
11:53 35.07 35.10 35.07 35.10 2.3K
11:54 35.10 35.10 35.07 35.07 1.7K
11:55 35.08 35.08 35.08 35.08 0.3K
11:56 35.08 35.11 35.08 35.11 1.3K
11:57 35.07 35.11 35.07 35.11 0.7K
11:58 35.11 35.11 35.08 35.08 0.4K
11:59 35.09 35.09 35.09 35.09 0.7K
12:00 35.09 35.09 35.07 35.08 0.7K
12:01 35.06 35.06 35.06 35.06 2.9K
12:02 35.06 35.06 35.05 35.05 1.5K
12:03 35.07 35.07 35.02 35.02 5.6K
12:04 35.02 35.04 35.02 35.04 1.2K
12:05 35.04 35.06 35.04 35.06 3.6K
12:06 35.06 35.07 35.06 35.07 0.7K
12:07 35.07 35.09 35.07 35.09 6.0K
12:08 35.09 35.14 35.09 35.14 11.9K
12:09 35.14 35.16 35.14 35.16 0.4K
12:10 35.16 35.16 35.13 35.13 0.5K
12:11 35.17 35.20 35.17 35.19 2.3K
12:12 35.19 35.21 35.19 35.21 0.6K
12:13 35.21 35.24 35.21 35.24 0.4K
12:14 35.24 35.24 35.24 35.24 0.0K
12:15 35.22 35.23 35.22 35.23 1.4K
12:16 35.23 35.27 35.23 35.24 5.4K
12:17 35.24 35.25 35.22 35.24 0.6K
12:18 35.24 35.24 35.22 35.22 4.7K
12:19 35.22 35.22 35.21 35.21 1.1K
12:20 35.21 35.21 35.20 35.20 1.8K
12:21 35.20 35.20 35.20 35.20 1.2K
12:22 35.20 35.20 35.20 35.20 0.4K
12:23 35.20 35.20 35.18 35.20 1.9K
12:24 35.20 35.20 35.19 35.19 1.3K
12:25 35.19 35.19 35.19 35.19 0.0K
12:26 35.20 35.22 35.19 35.22 1.3K
12:27 35.22 35.22 35.20 35.20 2.0K
12:28 35.20 35.20 35.20 35.20 0.0K
12:29 35.21 35.21 35.18 35.20 9.9K
12:30 35.18 35.18 35.16 35.16 1.9K
12:31 35.16 35.16 35.14 35.14 0.3K
12:32 35.16 35.16 35.16 35.16 0.5K
12:33 35.16 35.21 35.16 35.20 4.4K
12:34 35.20 35.21 35.18 35.20 1.2K
12:35 35.20 35.20 35.20 35.20 0.2K
12:36 35.20 35.20 35.20 35.20 0.2K
12:37 35.20 35.20 35.17 35.17 2.1K
12:38 35.17 35.20 35.17 35.20 0.7K
12:39 35.20 35.20 35.20 35.20 0.1K
12:40 35.20 35.20 35.20 35.20 0.2K
12:41 35.19 35.19 35.19 35.19 1.1K
12:42 35.19 35.19 35.19 35.19 0.1K
12:43 35.19 35.21 35.19 35.21 0.2K
12:44 35.21 35.22 35.20 35.20 0.6K
12:45 35.20 35.20 35.18 35.18 3.1K
12:46 35.18 35.19 35.18 35.19 1.9K
12:47 35.19 35.19 35.19 35.19 0.1K
12:48 35.19 35.22 35.19 35.21 2.3K
12:49 35.20 35.21 35.20 35.21 1.3K
12:50 35.21 35.25 35.21 35.21 5.1K
12:51 35.21 35.21 35.21 35.21 0.1K
12:52 35.21 35.21 35.21 35.21 0.0K
12:53 35.21 35.22 35.21 35.22 2.0K
12:54 35.22 35.22 35.22 35.22 0.0K
12:55 35.22 35.22 35.21 35.21 0.3K
12:56 35.21 35.21 35.21 35.21 0.4K
12:57 35.22 35.22 35.22 35.22 1.7K
12:58 35.21 35.22 35.21 35.22 3.1K
12:59 35.21 35.23 35.21 35.23 9.4K
13:00 35.24 35.24 35.23 35.23 3.5K
13:01 35.23 35.25 35.22 35.25 0.8K
13:02 35.25 35.25 35.25 35.25 0.0K
13:03 35.22 35.23 35.22 35.23 0.3K
13:04 35.23 35.23 35.22 35.22 3.5K
13:05 35.22 35.24 35.21 35.24 3.6K
13:06 35.21 35.23 35.21 35.23 21.3K
13:07 35.26 35.26 35.26 35.26 3.9K
13:08 35.26 35.26 35.23 35.23 0.2K
13:09 35.23 35.23 35.23 35.23 0.6K
13:10 35.25 35.28 35.25 35.28 1.0K
13:11 35.28 35.28 35.28 35.28 0.1K
13:12 35.28 35.28 35.25 35.25 1.1K
13:13 35.25 35.27 35.24 35.24 1.2K
13:14 35.24 35.24 35.24 35.24 0.0K
13:15 35.24 35.24 35.24 35.24 1.1K
13:16 35.21 35.21 35.21 35.21 1.8K
13:17 35.22 35.22 35.22 35.22 0.9K
13:18 35.22 35.22 35.18 35.18 1.1K
13:19 35.18 35.18 35.18 35.18 1.1K
13:20 35.19 35.19 35.19 35.19 0.3K
13:21 35.19 35.19 35.16 35.16 0.3K
13:22 35.16 35.16 35.16 35.16 0.0K
13:23 35.20 35.22 35.20 35.22 0.3K
13:24 35.22 35.22 35.19 35.19 0.5K
13:25 35.19 35.22 35.19 35.22 0.1K
13:26 35.22 35.22 35.22 35.22 0.8K
13:27 35.21 35.21 35.21 35.21 0.4K
13:28 35.21 35.21 35.19 35.19 0.9K
13:29 35.19 35.19 35.19 35.19 0.1K
13:30 35.19 35.19 35.19 35.19 0.0K
13:31 35.19 35.19 35.19 35.19 0.9K
13:32 35.19 35.19 35.19 35.19 0.1K
13:33 35.19 35.19 35.18 35.18 0.2K
13:34 35.16 35.16 35.16 35.16 1.0K
13:35 35.16 35.16 35.16 35.16 0.3K
13:36 35.16 35.16 35.14 35.14 1.2K
13:37 35.16 35.18 35.16 35.18 7.3K
13:38 35.18 35.24 35.18 35.24 1.2K
13:39 35.24 35.26 35.24 35.24 2.6K
13:40 35.24 35.27 35.24 35.27 0.2K
13:41 35.27 35.27 35.27 35.27 0.2K
13:42 35.27 35.27 35.27 35.27 0.0K
13:43 35.28 35.29 35.27 35.29 3.1K
13:44 35.29 35.31 35.27 35.31 1.1K
13:45 35.36 35.39 35.36 35.39 1.3K
13:46 35.39 35.39 35.36 35.36 0.5K
13:47 35.39 35.39 35.39 35.39 0.6K
13:48 35.39 35.40 35.39 35.40 0.2K
13:49 35.40 35.40 35.40 35.40 0.1K
13:50 35.40 35.44 35.40 35.44 0.4K
13:51 35.44 35.44 35.44 35.44 0.0K
13:52 35.44 35.44 35.44 35.44 0.2K
13:53 35.44 35.46 35.44 35.44 1.3K
13:54 35.44 35.44 35.44 35.44 0.0K
13:55 35.44 35.44 35.42 35.42 1.2K
13:56 35.42 35.42 35.42 35.42 0.8K
13:57 35.42 35.42 35.38 35.38 1.4K
13:58 35.36 35.36 35.36 35.36 0.6K
13:59 35.36 35.36 35.36 35.36 0.0K
14:00 35.36 35.36 35.36 35.36 0.2K
14:01 35.32 35.35 35.32 35.35 0.6K
14:02 35.35 35.35 35.35 35.35 0.0K
14:03 35.38 35.38 35.38 35.38 0.7K
14:04 35.35 35.35 35.33 35.33 0.8K
14:05 35.33 35.33 35.33 35.33 1.6K
14:06 35.32 35.32 35.27 35.27 2.2K
14:07 35.27 35.27 35.26 35.26 0.3K
14:08 35.26 35.26 35.25 35.25 0.5K
14:09 35.25 35.25 35.25 35.25 0.1K
14:10 35.25 35.25 35.25 35.25 0.2K
14:11 35.25 35.25 35.25 35.25 0.0K
14:12 35.25 35.26 35.25 35.26 0.4K
14:13 35.26 35.26 35.26 35.26 2.0K
14:14 35.26 35.26 35.26 35.26 0.2K
14:15 35.26 35.26 35.25 35.25 1.4K
14:16 35.25 35.26 35.25 35.26 1.7K
14:17 35.26 35.26 35.26 35.26 0.0K
14:18 35.26 35.26 35.26 35.26 0.0K
14:19 35.26 35.26 35.26 35.26 0.0K
14:20 35.26 35.26 35.26 35.26 0.1K
14:21 35.26 35.26 35.26 35.26 0.3K
14:22 35.28 35.28 35.26 35.27 5.4K
14:23 35.27 35.27 35.27 35.27 0.2K
14:24 35.27 35.27 35.25 35.25 0.9K
14:25 35.25 35.25 35.23 35.23 0.6K
14:26 35.23 35.23 35.23 35.23 0.5K
14:27 35.24 35.24 35.24 35.24 0.5K
14:28 35.26 35.26 35.24 35.24 0.3K
14:29 35.24 35.24 35.23 35.23 0.8K
14:30 35.26 35.26 35.24 35.24 0.9K
14:31 35.24 35.26 35.24 35.26 0.4K
14:32 35.26 35.27 35.24 35.26 2.2K
14:33 35.26 35.26 35.26 35.26 1.4K
14:34 35.26 35.26 35.26 35.26 0.2K
14:35 35.26 35.26 35.26 35.26 0.0K
14:36 35.26 35.26 35.25 35.25 0.2K
14:37 35.26 35.26 35.26 35.26 0.3K
14:38 35.26 35.28 35.26 35.28 2.6K
14:39 35.28 35.29 35.27 35.27 0.6K
14:40 35.27 35.27 35.27 35.27 0.1K
14:41 35.27 35.30 35.27 35.30 1.4K
14:42 35.30 35.30 35.29 35.29 0.5K
14:43 35.29 35.29 35.26 35.26 2.7K
14:44 35.26 35.26 35.24 35.24 0.3K
14:45 35.24 35.26 35.22 35.26 2.7K
14:46 35.26 35.26 35.26 35.26 0.6K
14:47 35.26 35.26 35.25 35.25 0.8K
14:48 35.25 35.25 35.21 35.21 0.9K
14:49 35.21 35.21 35.21 35.21 0.5K
14:50 35.21 35.21 35.21 35.21 0.3K
14:51 35.21 35.22 35.21 35.21 1.0K
14:52 35.21 35.21 35.21 35.21 0.2K
14:53 35.21 35.21 35.18 35.18 0.3K
14:54 35.18 35.20 35.18 35.20 1.0K
14:55 35.20 35.20 35.20 35.20 1.4K
14:56 35.20 35.21 35.20 35.21 0.3K
14:57 35.23 35.23 35.19 35.19 1.7K
14:58 35.19 35.19 35.19 35.19 0.1K
14:59 35.19 35.19 35.19 35.19 0.2K
15:00 35.21 35.21 35.20 35.20 2.1K
15:01 35.18 35.18 35.18 35.18 1.2K
15:02 35.18 35.18 35.16 35.16 1.3K
15:03 35.16 35.24 35.16 35.24 7.5K
15:04 35.24 35.24 35.22 35.22 0.6K
15:05 35.22 35.22 35.22 35.22 0.3K
15:06 35.22 35.22 35.22 35.22 0.5K
15:07 35.22 35.29 35.22 35.29 1.0K
15:08 35.30 35.30 35.29 35.30 4.4K
15:09 35.30 35.30 35.26 35.26 2.3K
15:10 35.26 35.27 35.26 35.27 1.7K
15:11 35.27 35.27 35.27 35.27 0.8K
15:12 35.27 35.27 35.21 35.21 0.6K
15:13 35.21 35.23 35.21 35.23 0.4K
15:14 35.23 35.23 35.23 35.23 0.6K
15:15 35.26 35.26 35.26 35.26 1.0K
15:16 35.25 35.26 35.25 35.26 0.8K
15:17 35.26 35.26 35.26 35.26 0.2K
15:18 35.26 35.26 35.25 35.26 0.8K
15:19 35.24 35.26 35.24 35.26 5.8K
15:20 35.26 35.26 35.26 35.26 0.3K
15:21 35.29 35.29 35.28 35.28 1.1K
15:22 35.27 35.27 35.27 35.27 2.9K
15:23 35.27 35.27 35.27 35.27 0.2K
15:24 35.27 35.27 35.27 35.27 0.1K
15:25 35.27 35.32 35.27 35.32 1.8K
15:26 35.32 35.32 35.28 35.28 0.7K
15:27 35.28 35.28 35.26 35.26 1.3K
15:28 35.26 35.26 35.24 35.24 2.0K
15:29 35.24 35.26 35.24 35.26 1.1K
15:30 35.26 35.26 35.26 35.26 0.1K
15:31 35.26 35.26 35.25 35.25 1.7K
15:32 35.25 35.25 35.25 35.25 0.1K
15:33 35.25 35.25 35.25 35.25 0.4K
15:34 35.25 35.32 35.25 35.32 1.3K
15:35 35.32 35.32 35.32 35.32 0.2K
15:36 35.33 35.33 35.30 35.30 2.7K
15:37 35.31 35.31 35.31 35.31 0.6K
15:38 35.31 35.31 35.31 35.31 0.1K
15:39 35.31 35.34 35.31 35.32 1.4K
15:40 35.32 35.32 35.31 35.31 2.7K
15:41 35.31 35.31 35.28 35.28 1.0K
15:42 35.28 35.31 35.28 35.31 1.0K
15:43 35.31 35.31 35.31 35.31 0.2K
15:44 35.31 35.34 35.31 35.34 0.5K
15:45 35.34 35.36 35.34 35.34 1.3K
15:46 35.36 35.36 35.35 35.35 2.1K
15:47 35.35 35.38 35.35 35.38 2.5K
15:48 35.38 35.38 35.37 35.37 1.7K
15:49 35.39 35.39 35.37 35.37 1.1K
15:50 35.38 35.42 35.38 35.42 2.8K
15:51 35.42 35.42 35.41 35.41 3.3K
15:52 35.42 35.42 35.42 35.42 0.6K
15:53 35.41 35.41 35.36 35.36 10.8K
15:54 35.34 35.39 35.34 35.34 4.6K
15:55 35.34 35.38 35.34 35.38 1.5K
15:56 35.40 35.41 35.38 35.41 5.7K
15:57 35.40 35.42 35.35 35.35 8.1K
15:58 35.35 35.39 35.35 35.38 4.2K
15:59 35.38 35.39 35.34 35.35 10.9K
16:00 35.35 35.38 35.34 35.36 278.1K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar