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 35.77 37.00 35.77 36.12 9.6K
09:32 36.12 36.12 35.66 35.66 4.1K
09:33 35.66 35.81 35.66 35.71 1.5K
09:34 35.82 35.82 35.82 35.82 1.3K
09:35 35.82 35.82 35.82 35.82 0.0K
09:36 35.82 35.82 35.82 35.82 0.7K
09:37 35.82 35.82 35.82 35.82 0.0K
09:38 35.82 35.82 35.82 35.82 0.5K
09:39 35.82 35.82 35.82 35.82 0.0K
09:40 35.82 35.82 35.82 35.82 0.1K
09:41 35.82 35.97 35.82 35.97 1.1K
09:42 35.97 35.97 35.97 35.97 0.1K
09:43 35.97 35.97 35.90 35.90 0.4K
09:44 35.93 35.93 35.93 35.93 0.5K
09:45 35.93 35.94 35.93 35.94 0.1K
09:46 35.94 35.94 35.94 35.94 0.6K
09:47 35.94 35.94 35.94 35.94 0.3K
09:48 36.07 36.11 36.07 36.10 1.5K
09:49 36.10 36.10 36.10 36.10 1.8K
09:50 36.10 36.10 36.10 36.10 0.0K
09:51 36.27 36.27 36.15 36.15 2.0K
09:52 36.21 36.21 36.21 36.21 0.3K
09:53 36.22 36.26 36.22 36.26 0.7K
09:54 36.19 36.23 36.19 36.23 3.4K
09:55 36.23 36.23 36.23 36.23 0.0K
09:56 36.23 36.26 36.23 36.26 0.2K
09:57 36.26 36.26 36.26 36.26 0.1K
09:58 36.26 36.26 36.26 36.26 0.8K
09:59 36.26 36.26 36.26 36.26 0.4K
10:00 36.26 36.26 36.26 36.26 0.5K
10:01 36.26 36.26 36.20 36.20 2.0K
10:02 36.26 36.27 36.26 36.27 1.1K
10:03 36.19 36.19 36.13 36.13 1.1K
10:04 36.13 36.13 36.13 36.13 0.4K
10:05 36.14 36.14 36.13 36.13 0.6K
10:06 36.13 36.13 36.10 36.10 1.3K
10:07 36.10 36.10 36.10 36.10 1.0K
10:08 36.05 36.05 36.05 36.05 2.2K
10:09 36.05 36.05 36.05 36.05 0.2K
10:10 36.05 36.05 36.05 36.05 0.1K
10:11 36.05 36.05 36.05 36.05 0.1K
10:12 36.05 36.05 36.05 36.05 1.6K
10:13 36.05 36.11 36.05 36.11 1.6K
10:14 36.11 36.11 36.08 36.08 0.3K
10:15 36.08 36.08 36.08 36.08 0.1K
10:16 36.08 36.17 36.08 36.12 1.3K
10:17 36.14 36.14 36.14 36.14 0.3K
10:18 36.14 36.25 36.14 36.25 0.3K
10:19 36.22 36.22 36.22 36.22 1.2K
10:20 36.22 36.22 36.22 36.22 0.2K
10:21 36.22 36.22 36.22 36.22 0.6K
10:22 36.22 36.22 36.22 36.22 1.1K
10:23 36.25 36.25 36.25 36.25 3.8K
10:24 36.25 36.25 36.25 36.25 0.7K
10:25 36.25 36.25 36.25 36.25 1.7K
10:26 36.25 36.25 36.23 36.23 0.7K
10:27 36.23 36.23 36.23 36.23 0.2K
10:28 36.26 36.26 36.25 36.25 3.0K
10:29 36.25 36.25 36.21 36.21 1.5K
10:30 36.21 36.22 36.21 36.22 0.6K
10:31 36.18 36.18 36.18 36.18 0.5K
10:32 36.18 36.25 36.18 36.25 0.6K
10:33 36.25 36.25 36.25 36.25 0.2K
10:34 36.25 36.27 36.25 36.27 1.8K
10:35 36.32 36.33 36.32 36.33 1.2K
10:36 36.31 36.31 36.31 36.31 0.2K
10:37 36.34 36.34 36.34 36.34 0.3K
10:38 36.34 36.39 36.34 36.39 2.3K
10:39 36.39 36.49 36.39 36.49 5.4K
10:40 36.53 36.53 36.48 36.48 4.8K
10:41 36.48 36.48 36.48 36.48 0.3K
10:42 36.52 36.52 36.50 36.50 0.6K
10:43 36.50 36.53 36.50 36.53 0.9K
10:44 36.53 36.60 36.53 36.60 1.8K
10:45 36.60 36.60 36.54 36.54 0.6K
10:46 36.56 36.56 36.56 36.56 0.8K
10:47 36.56 36.56 36.55 36.55 0.8K
10:48 36.55 36.55 36.52 36.52 0.7K
10:49 36.51 36.51 36.47 36.47 2.5K
10:50 36.50 36.51 36.48 36.48 1.0K
10:51 36.48 36.51 36.48 36.51 0.4K
10:52 36.51 36.55 36.51 36.55 0.1K
10:53 36.55 36.64 36.55 36.64 0.7K
10:54 36.57 36.57 36.57 36.57 0.4K
10:55 36.57 36.57 36.57 36.57 0.2K
10:56 36.63 36.63 36.63 36.63 0.1K
10:57 36.63 36.63 36.63 36.63 0.1K
10:58 36.63 36.63 36.57 36.63 0.3K
10:59 36.63 36.63 36.63 36.63 0.2K
11:00 36.63 36.63 36.63 36.63 0.0K
11:01 36.63 36.63 36.63 36.63 0.2K
11:02 36.63 36.68 36.63 36.68 1.3K
11:03 36.68 36.68 36.65 36.65 0.3K
11:04 36.65 36.70 36.65 36.70 0.7K
11:05 36.75 36.75 36.75 36.75 0.7K
11:06 36.78 36.80 36.78 36.80 2.8K
11:07 36.80 36.80 36.80 36.80 0.5K
11:08 36.80 36.80 36.79 36.79 0.4K
11:09 36.79 36.79 36.79 36.79 0.4K
11:10 36.79 36.79 36.79 36.79 1.0K
11:11 36.79 36.84 36.79 36.84 1.1K
11:12 36.84 36.84 36.84 36.84 0.3K
11:13 36.84 36.84 36.79 36.79 2.0K
11:14 36.79 36.81 36.79 36.81 0.2K
11:15 36.82 36.86 36.82 36.86 1.2K
11:16 36.86 36.86 36.83 36.83 0.9K
11:17 36.83 36.94 36.83 36.88 0.7K
11:18 36.88 36.91 36.88 36.91 0.2K
11:19 36.91 36.94 36.91 36.94 0.1K
11:20 36.90 36.91 36.90 36.91 2.2K
11:21 36.91 36.91 36.85 36.85 1.2K
11:22 36.93 36.93 36.91 36.91 3.6K
11:23 36.91 36.94 36.91 36.94 0.2K
11:24 36.94 36.96 36.93 36.96 1.3K
11:25 36.96 36.98 36.96 36.98 1.1K
11:26 36.98 37.00 36.98 37.00 0.2K
11:27 37.00 37.00 36.99 36.99 1.1K
11:28 36.99 36.99 36.99 36.99 0.0K
11:29 36.98 37.01 36.98 37.01 0.3K
11:30 37.01 37.02 36.98 36.98 6.4K
11:31 36.99 36.99 36.96 36.96 0.9K
11:32 36.96 36.96 36.96 36.96 0.8K
11:33 36.96 36.96 36.96 36.96 0.3K
11:34 36.96 36.96 36.96 36.96 0.4K
11:35 36.96 37.02 36.96 37.01 1.3K
11:36 37.01 37.01 37.01 37.01 0.1K
11:37 37.01 37.03 37.01 37.03 1.1K
11:38 37.10 37.11 37.08 37.08 2.0K
11:39 37.08 37.13 37.08 37.13 1.1K
11:40 37.13 37.20 37.13 37.20 0.7K
11:41 37.20 37.20 37.13 37.13 1.1K
11:42 37.13 37.13 37.13 37.13 0.5K
11:43 37.15 37.16 37.15 37.16 0.7K
11:44 37.14 37.14 37.14 37.14 0.4K
11:45 37.14 37.14 37.14 37.14 0.4K
11:46 37.10 37.10 37.10 37.10 1.7K
11:47 37.12 37.12 37.12 37.12 0.4K
11:48 37.13 37.13 37.13 37.13 0.5K
11:49 37.13 37.13 37.13 37.13 0.0K
11:50 37.13 37.17 37.13 37.17 0.2K
11:51 37.17 37.17 37.17 37.17 0.1K
11:52 37.17 37.17 37.13 37.13 2.0K
11:53 37.13 37.13 37.13 37.13 0.6K
11:54 37.13 37.13 37.13 37.13 0.2K
11:55 37.13 37.13 37.13 37.13 0.2K
11:56 37.13 37.13 37.13 37.13 0.6K
11:57 37.13 37.13 37.13 37.13 0.0K
11:58 37.13 37.13 37.13 37.13 0.0K
11:59 37.13 37.13 37.12 37.12 0.6K
12:00 37.09 37.09 37.09 37.09 0.7K
12:01 37.08 37.08 37.08 37.08 0.6K
12:02 37.10 37.11 37.10 37.11 1.2K
12:03 37.11 37.15 37.11 37.15 0.8K
12:04 37.11 37.11 37.11 37.11 0.7K
12:05 37.13 37.13 37.13 37.13 1.3K
12:06 37.13 37.13 37.13 37.13 0.3K
12:07 37.13 37.13 37.13 37.13 0.3K
12:08 37.13 37.14 37.13 37.14 0.7K
12:09 37.14 37.14 37.14 37.14 0.0K
12:10 37.14 37.14 37.14 37.14 0.2K
12:11 37.15 37.15 37.12 37.14 2.8K
12:12 37.14 37.17 37.13 37.17 1.4K
12:13 37.17 37.17 37.17 37.17 0.5K
12:14 37.17 37.21 37.17 37.21 0.2K
12:15 37.21 37.21 37.15 37.15 8.5K
12:16 37.15 37.15 37.15 37.15 0.1K
12:17 37.23 37.23 37.23 37.23 0.3K
12:18 37.21 37.21 37.21 37.21 6.1K
12:19 37.22 37.22 37.22 37.22 0.5K
12:20 37.22 37.22 37.22 37.22 2.1K
12:21 37.22 37.23 37.22 37.22 1.2K
12:22 37.22 37.27 37.22 37.27 3.2K
12:23 37.26 37.26 37.18 37.18 2.5K
12:24 37.18 37.18 37.18 37.18 1.1K
12:25 37.18 37.18 37.18 37.18 0.3K
12:26 37.18 37.18 37.11 37.11 4.2K
12:27 37.11 37.11 37.11 37.11 0.1K
12:28 37.10 37.10 37.06 37.06 0.4K
12:29 37.05 37.05 37.04 37.04 0.5K
12:30 37.02 37.02 36.99 36.99 0.8K
12:31 36.99 37.01 36.99 37.01 0.4K
12:32 36.99 37.02 36.99 37.02 4.4K
12:33 37.04 37.10 37.04 37.09 2.8K
12:34 37.09 37.09 37.05 37.06 3.5K
12:35 37.05 37.05 37.05 37.05 0.4K
12:36 36.99 37.00 36.99 37.00 0.6K
12:37 37.00 37.00 37.00 37.00 0.4K
12:38 37.03 37.03 36.98 36.98 1.7K
12:39 36.98 36.98 36.98 36.98 0.4K
12:40 36.98 37.00 36.98 37.00 0.2K
12:41 37.00 37.03 36.98 37.03 0.9K
12:42 37.00 37.01 36.99 37.01 1.2K
12:43 37.01 37.01 36.99 36.99 0.7K
12:44 37.00 37.00 36.98 36.98 1.0K
12:45 36.98 36.98 36.98 36.98 0.4K
12:46 36.98 36.98 36.98 36.98 0.0K
12:47 36.96 36.96 36.96 36.96 0.4K
12:48 36.96 36.96 36.96 36.96 0.0K
12:49 36.97 36.97 36.97 36.97 0.5K
12:50 37.00 37.00 36.95 36.99 4.5K
12:51 36.98 37.02 36.98 37.02 1.3K
12:52 37.02 37.05 37.02 37.05 3.3K
12:53 37.06 37.06 37.06 37.06 0.5K
12:54 37.04 37.04 37.04 37.04 0.6K
12:55 37.06 37.06 37.06 37.06 0.6K
12:56 37.03 37.03 37.03 37.03 2.0K
12:57 37.04 37.04 37.04 37.04 0.9K
12:58 37.04 37.07 37.04 37.07 0.2K
12:59 37.07 37.07 37.07 37.07 0.3K
13:00 37.06 37.06 37.02 37.05 5.5K
13:01 37.05 37.05 37.05 37.05 0.9K
13:02 37.12 37.12 37.12 37.12 1.4K
13:03 37.12 37.12 37.12 37.12 0.0K
13:04 37.12 37.12 37.12 37.12 0.7K
13:05 37.15 37.15 37.15 37.15 0.2K
13:06 37.15 37.15 37.15 37.15 0.2K
13:07 37.15 37.15 37.12 37.13 0.7K
13:08 37.09 37.09 37.09 37.09 2.3K
13:09 37.12 37.12 37.12 37.12 0.8K
13:10 37.18 37.18 37.18 37.18 0.9K
13:11 37.18 37.18 37.17 37.17 0.9K
13:12 37.17 37.17 37.17 37.17 0.3K
13:13 37.17 37.18 37.17 37.18 0.7K
13:14 37.18 37.18 37.14 37.16 1.2K
13:15 37.15 37.20 37.15 37.20 1.6K
13:16 37.20 37.22 37.20 37.22 0.3K
13:17 37.22 37.22 37.22 37.22 0.1K
13:18 37.22 37.22 37.15 37.15 2.6K
13:19 37.15 37.15 37.14 37.14 0.5K
13:20 37.14 37.16 37.14 37.16 1.8K
13:21 37.16 37.16 37.16 37.16 0.0K
13:22 37.12 37.13 37.12 37.13 0.2K
13:23 37.12 37.12 37.12 37.12 0.3K
13:24 37.12 37.12 37.12 37.12 0.0K
13:25 37.12 37.19 37.12 37.19 1.2K
13:26 37.19 37.19 37.16 37.16 0.7K
13:27 37.12 37.12 37.12 37.12 0.9K
13:28 37.12 37.12 37.12 37.12 0.2K
13:29 37.12 37.12 37.10 37.10 0.4K
13:30 37.10 37.10 37.09 37.09 0.3K
13:31 37.09 37.11 37.09 37.11 0.2K
13:32 37.11 37.11 37.11 37.11 1.2K
13:33 37.11 37.11 37.11 37.11 0.0K
13:34 37.11 37.11 37.09 37.09 0.4K
13:35 37.09 37.09 37.09 37.09 0.2K
13:36 37.09 37.09 37.09 37.09 0.5K
13:37 37.09 37.11 37.09 37.11 1.0K
13:38 37.11 37.12 37.11 37.12 0.1K
13:39 37.12 37.16 37.12 37.16 0.8K
13:40 37.18 37.19 37.18 37.19 0.6K
13:41 37.19 37.19 37.19 37.19 0.5K
13:42 37.19 37.24 37.19 37.24 0.5K
13:43 37.24 37.28 37.24 37.27 4.1K
13:44 37.25 37.25 37.25 37.25 1.2K
13:45 37.24 37.24 37.21 37.21 1.9K
13:46 37.21 37.23 37.21 37.22 1.5K
13:47 37.22 37.22 37.22 37.22 0.7K
13:48 37.22 37.22 37.22 37.22 0.3K
13:49 37.23 37.23 37.23 37.23 1.5K
13:50 37.23 37.23 37.21 37.21 0.3K
13:51 37.21 37.23 37.21 37.23 1.0K
13:52 37.25 37.25 37.25 37.25 1.3K
13:53 37.27 37.27 37.27 37.27 1.7K
13:54 37.22 37.24 37.22 37.24 2.2K
13:55 37.24 37.25 37.24 37.25 0.9K
13:56 37.25 37.25 37.23 37.23 1.4K
13:57 37.23 37.23 37.23 37.23 0.6K
13:58 37.23 37.23 37.23 37.23 0.1K
13:59 37.24 37.25 37.23 37.25 2.3K
14:00 37.30 37.30 37.17 37.17 7.5K
14:01 37.17 37.17 37.06 37.06 1.9K
14:02 37.06 37.07 37.06 37.07 0.9K
14:03 37.06 37.06 37.04 37.04 0.9K
14:04 37.04 37.07 37.04 37.05 4.5K
14:05 37.05 37.05 37.05 37.05 0.2K
14:06 37.05 37.09 37.05 37.09 1.8K
14:07 37.09 37.09 37.09 37.09 0.5K
14:08 37.09 37.09 37.03 37.03 0.4K
14:09 37.03 37.03 37.03 37.03 0.9K
14:10 37.03 37.05 37.03 37.05 1.2K
14:11 37.05 37.05 37.05 37.05 0.3K
14:12 37.05 37.05 36.99 36.99 0.4K
14:13 36.99 37.01 36.98 37.01 0.8K
14:14 36.98 36.98 36.98 36.98 0.4K
14:15 36.98 36.98 36.98 36.98 0.5K
14:16 36.98 37.01 36.98 37.01 0.8K
14:17 37.01 37.01 37.01 37.01 0.4K
14:18 37.01 37.01 37.01 37.01 0.0K
14:19 37.01 37.01 36.98 37.00 0.6K
14:20 36.98 37.03 36.98 37.03 1.9K
14:21 37.03 37.03 37.01 37.01 0.7K
14:22 37.01 37.01 37.01 37.01 0.5K
14:23 37.01 37.01 36.98 36.98 0.4K
14:24 36.98 36.98 36.96 36.96 1.1K
14:25 36.98 36.98 36.97 36.97 0.6K
14:26 36.96 36.97 36.96 36.97 4.2K
14:27 36.97 36.97 36.97 36.97 0.5K
14:28 36.97 37.00 36.97 36.98 1.6K
14:29 36.98 36.98 36.98 36.98 1.1K
14:30 36.96 36.96 36.96 36.96 1.2K
14:31 36.96 37.00 36.96 36.97 0.6K
14:32 37.00 37.00 36.99 36.99 0.5K
14:33 36.99 36.99 36.99 36.99 0.1K
14:34 37.03 37.03 37.00 37.00 4.0K
14:35 37.00 37.00 36.97 36.97 2.5K
14:36 36.96 36.96 36.96 36.96 0.9K
14:37 36.96 36.96 36.96 36.96 0.4K
14:38 36.96 36.96 36.96 36.96 0.4K
14:39 36.96 36.96 36.93 36.93 0.4K
14:40 36.91 36.93 36.91 36.93 0.5K
14:41 36.93 36.93 36.92 36.92 0.8K
14:42 36.92 36.92 36.92 36.92 0.1K
14:43 36.94 36.94 36.94 36.94 0.4K
14:44 36.94 36.94 36.94 36.94 0.4K
14:45 36.94 36.94 36.89 36.93 3.0K
14:46 36.93 36.93 36.92 36.92 1.5K
14:47 36.92 36.92 36.92 36.92 0.5K
14:48 36.92 36.92 36.92 36.92 1.2K
14:49 36.92 36.93 36.85 36.85 1.8K
14:50 36.85 36.85 36.84 36.84 2.6K
14:51 36.84 36.84 36.84 36.84 0.3K
14:52 36.77 36.78 36.77 36.77 3.0K
14:53 36.77 36.77 36.77 36.77 0.0K
14:54 36.77 36.79 36.77 36.79 0.7K
14:55 36.84 36.84 36.84 36.84 0.8K
14:56 36.84 36.84 36.84 36.84 0.1K
14:57 36.84 36.84 36.84 36.84 0.1K
14:58 36.84 36.84 36.84 36.84 0.4K
14:59 36.84 36.88 36.84 36.88 0.7K
15:00 36.83 36.83 36.83 36.83 1.5K
15:01 36.83 36.86 36.80 36.86 4.2K
15:02 36.86 36.90 36.86 36.90 0.4K
15:03 36.89 36.91 36.89 36.91 2.7K
15:04 36.91 36.91 36.91 36.91 0.3K
15:05 36.92 36.92 36.92 36.92 0.8K
15:06 36.92 36.97 36.92 36.97 0.7K
15:07 36.97 37.05 36.97 37.05 0.6K
15:08 37.05 37.05 37.05 37.05 0.1K
15:09 37.05 37.05 37.05 37.05 0.6K
15:10 37.06 37.06 37.06 37.06 0.5K
15:11 37.06 37.06 37.06 37.06 0.4K
15:12 37.06 37.06 37.00 37.04 5.1K
15:13 37.04 37.04 37.03 37.03 2.7K
15:14 37.03 37.05 37.03 37.05 0.8K
15:15 37.05 37.05 37.05 37.05 0.1K
15:16 37.08 37.11 37.08 37.09 3.2K
15:17 37.06 37.06 37.06 37.06 0.6K
15:18 37.06 37.06 37.06 37.06 0.0K
15:19 37.06 37.08 37.06 37.08 1.2K
15:20 37.08 37.08 37.04 37.04 0.7K
15:21 37.04 37.04 37.04 37.04 0.2K
15:22 37.04 37.08 37.04 37.08 0.4K
15:23 37.08 37.11 37.08 37.11 2.1K
15:24 37.11 37.11 37.11 37.11 1.3K
15:25 37.11 37.14 37.11 37.14 0.3K
15:26 37.14 37.14 37.11 37.13 1.4K
15:27 37.13 37.13 37.13 37.13 0.3K
15:28 37.16 37.16 37.16 37.16 1.5K
15:29 37.11 37.13 37.11 37.13 2.0K
15:30 37.13 37.13 37.11 37.11 1.5K
15:31 37.11 37.11 37.11 37.11 0.5K
15:32 37.11 37.12 37.11 37.12 2.4K
15:33 37.14 37.23 37.14 37.23 2.2K
15:34 37.20 37.22 37.16 37.16 3.9K
15:35 37.16 37.17 37.16 37.16 0.7K
15:36 37.18 37.18 37.15 37.16 3.6K
15:37 37.16 37.18 37.16 37.17 1.1K
15:38 37.17 37.17 37.15 37.15 1.5K
15:39 37.16 37.16 37.16 37.16 1.1K
15:40 37.19 37.20 37.16 37.17 2.4K
15:41 37.13 37.18 37.13 37.18 1.3K
15:42 37.15 37.15 37.15 37.15 1.5K
15:43 37.15 37.15 37.10 37.10 2.8K
15:44 37.11 37.11 37.08 37.10 0.9K
15:45 37.10 37.10 37.10 37.10 0.5K
15:46 37.07 37.12 37.07 37.12 4.7K
15:47 37.13 37.13 37.13 37.13 0.8K
15:48 37.10 37.10 37.10 37.10 0.7K
15:49 37.12 37.12 37.12 37.12 0.9K
15:50 37.12 37.13 37.12 37.13 1.7K
15:51 37.16 37.19 37.14 37.14 10.4K
15:52 37.14 37.14 37.10 37.10 2.9K
15:53 37.11 37.11 37.09 37.11 5.2K
15:54 37.11 37.14 37.11 37.13 2.5K
15:55 37.15 37.15 37.11 37.12 4.0K
15:56 37.12 37.17 37.11 37.11 6.6K
15:57 37.10 37.13 37.10 37.10 11.4K
15:58 37.11 37.13 37.11 37.12 2.6K
15:59 37.13 37.18 37.13 37.18 8.5K
16:00 37.19 37.19 37.15 37.17 88.3K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar