9,500€
3,04%
Echtzeit-Aktienkurs Antin Infrastructure Partners SAS
Bid:
Ask:
Aktienkurse zur Antin Infrastructure Partners SAS Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.03.2026 | 9,30 | 9,58 | 9,23 | 9,50 | 3,04% | 200,00 |
| 10.03.2026 | 9,22 | 9,22 | 9,22 | 9,22 | 2,56% | - |
| 09.03.2026 | 8,99 | 8,99 | 8,99 | 8,99 | -3,12% | - |
| 06.03.2026 | 9,28 | 9,28 | 9,28 | 9,28 | 0,00% | - |
| 05.03.2026 | 9,28 | 9,28 | 9,28 | 9,28 | -0,11% | - |
| 04.03.2026 | 9,27 | 9,38 | 9,27 | 9,29 | -2,21% | 2.770,00 |
| 03.03.2026 | 9,48 | 9,50 | 9,48 | 9,50 | 0,64% | 10,00 |
| 02.03.2026 | 9,44 | 9,44 | 9,44 | 9,44 | -4,55% | - |
| 27.02.2026 | 9,91 | 9,91 | 9,89 | 9,89 | 0,00% | - |
| 26.02.2026 | 9,90 | 9,90 | 9,89 | 9,89 | 0,41% | 550,00 |
| 25.02.2026 | 9,85 | 9,85 | 9,85 | 9,85 | -1,89% | - |
| 24.02.2026 | 10,04 | 10,04 | 10,04 | 10,04 | 0,00% | - |
| 23.02.2026 | 10,04 | 10,04 | 10,04 | 10,04 | 1,31% | - |
| 20.02.2026 | 9,91 | 9,91 | 9,91 | 9,91 | -1,29% | - |
| 19.02.2026 | 10,04 | 10,04 | 10,04 | 10,04 | 0,60% | - |
| 18.02.2026 | 9,98 | 9,98 | 9,98 | 9,98 | 2,15% | - |
| 17.02.2026 | 9,77 | 9,77 | 9,77 | 9,77 | -2,30% | - |
| 16.02.2026 | 10,00 | 10,00 | 10,00 | 10,00 | -1,96% | - |
| 13.02.2026 | 10,20 | 10,20 | 10,20 | 10,20 | 0,39% | - |
| 12.02.2026 | 10,16 | 10,16 | 10,16 | 10,16 | 0,20% | - |
| 11.02.2026 | 10,14 | 10,14 | 10,14 | 10,14 | 1,00% | - |
| 10.02.2026 | 10,04 | 10,04 | 10,04 | 10,04 | 0,20% | - |
| 09.02.2026 | 10,02 | 10,02 | 10,02 | 10,02 | -0,79% | - |
| 06.02.2026 | 10,22 | 10,22 | 10,10 | 10,10 | 1,00% | 890,00 |
| 05.02.2026 | 10,00 | 10,00 | 10,00 | 10,00 | -2,72% | - |
| 04.02.2026 | 10,28 | 10,28 | 10,28 | 10,28 | -1,91% | - |
| 03.02.2026 | 10,48 | 10,48 | 10,48 | 10,48 | 1,95% | - |
| 02.02.2026 | 10,28 | 10,28 | 10,28 | 10,28 | -1,72% | - |
| 30.01.2026 | 10,46 | 10,46 | 10,46 | 10,46 | -1,69% | - |
| 29.01.2026 | 10,64 | 10,64 | 10,64 | 10,64 | 1,53% | - |
| 28.01.2026 | 10,48 | 10,48 | 10,48 | 10,48 | 1,16% | - |
| 27.01.2026 | 10,32 | 10,36 | 10,32 | 10,36 | 0,19% | 400,00 |
| 26.01.2026 | 10,34 | 10,34 | 10,34 | 10,34 | 0,98% | - |
| 23.01.2026 | 10,24 | 10,24 | 10,24 | 10,24 | -1,54% | - |
| 22.01.2026 | 10,40 | 10,40 | 10,40 | 10,40 | 3,17% | 400,00 |
| 21.01.2026 | 10,08 | 10,08 | 10,08 | 10,08 | -3,63% | - |
| 20.01.2026 | 10,46 | 10,46 | 10,46 | 10,46 | 0,77% | - |
| 19.01.2026 | 10,38 | 10,38 | 10,38 | 10,38 | -6,99% | - |
| 16.01.2026 | 11,16 | 11,16 | 11,16 | 11,16 | 0,90% | - |
| 15.01.2026 | 11,06 | 11,06 | 11,06 | 11,06 | 0,55% | - |
| 14.01.2026 | 11,00 | 11,00 | 11,00 | 11,00 | -1,26% | - |
| 13.01.2026 | 11,14 | 11,14 | 11,14 | 11,14 | -0,54% | - |
| 12.01.2026 | 11,20 | 11,20 | 11,20 | 11,20 | -0,18% | - |
| 09.01.2026 | 11,40 | 11,40 | 11,22 | 11,22 | 0,90% | - |
| 08.01.2026 | 11,12 | 11,12 | 11,12 | 11,12 | -0,54% | - |
| 07.01.2026 | 11,18 | 11,18 | 11,18 | 11,18 | -1,41% | - |
| 06.01.2026 | 11,34 | 11,34 | 11,34 | 11,34 | -1,05% | - |
| 05.01.2026 | 11,46 | 11,46 | 11,46 | 11,46 | 1,78% | - |
| 02.01.2026 | 11,26 | 11,26 | 11,26 | 11,26 | 2,36% | - |
| 30.12.2025 | 11,00 | 11,00 | 11,00 | 11,00 | 2,42% | - |
| 29.12.2025 | 10,74 | 10,74 | 10,74 | 10,74 | 0,37% | - |
| 23.12.2025 | 10,70 | 10,70 | 10,70 | 10,70 | 3,48% | - |
| 22.12.2025 | 10,34 | 10,34 | 10,34 | 10,34 | 0,58% | - |
| 19.12.2025 | 10,40 | 10,40 | 10,28 | 10,28 | 0,39% | 396,00 |
| 18.12.2025 | 10,24 | 10,24 | 10,24 | 10,24 | -1,35% | - |
| 17.12.2025 | 10,38 | 10,38 | 10,38 | 10,38 | 2,17% | - |
| 16.12.2025 | 10,16 | 10,16 | 10,16 | 10,16 | 0,40% | - |
| 15.12.2025 | 10,12 | 10,12 | 10,12 | 10,12 | 0,40% | - |
| 12.12.2025 | 9,98 | 10,22 | 9,98 | 10,08 | 1,61% | 390,00 |
| 11.12.2025 | 9,92 | 9,92 | 9,92 | 9,92 | -3,50% | - |
| 10.12.2025 | 10,28 | 10,28 | 10,28 | 10,28 | -0,19% | - |
| 09.12.2025 | 10,30 | 10,30 | 10,30 | 10,30 | 0,19% | - |
| 08.12.2025 | 10,28 | 10,28 | 10,28 | 10,28 | 0,19% | - |
| 05.12.2025 | 10,26 | 10,26 | 10,26 | 10,26 | 0,79% | - |
| 04.12.2025 | 10,18 | 10,18 | 10,18 | 10,18 | -2,49% | - |
| 03.12.2025 | 10,44 | 10,44 | 10,44 | 10,44 | 1,75% | - |
| 02.12.2025 | 10,26 | 10,26 | 10,26 | 10,26 | 0,79% | - |
| 01.12.2025 | 10,18 | 10,18 | 10,18 | 10,18 | -0,97% | - |
| 28.11.2025 | 10,28 | 10,28 | 10,28 | 10,28 | 1,78% | - |
| 27.11.2025 | 10,10 | 10,10 | 10,10 | 10,10 | 0,40% | - |
| 26.11.2025 | 10,06 | 10,06 | 10,06 | 10,06 | -0,79% | - |
| 25.11.2025 | 10,14 | 10,14 | 10,14 | 10,14 | 1,40% | - |
| 24.11.2025 | 10,00 | 10,00 | 10,00 | 10,00 | -3,10% | - |
| 21.11.2025 | 10,32 | 10,32 | 10,32 | 10,32 | -1,34% | - |
| 20.11.2025 | 10,46 | 10,46 | 10,46 | 10,46 | 1,36% | - |
| 19.11.2025 | 10,32 | 10,32 | 10,32 | 10,32 | 0,39% | - |
| 18.11.2025 | 10,28 | 10,28 | 10,28 | 10,28 | -1,81% | - |
| 17.11.2025 | 10,49 | 10,57 | 10,39 | 10,47 | -2,88% | - |
| 14.11.2025 | 10,80 | 10,80 | 10,78 | 10,78 | 0,75% | - |
| 13.11.2025 | 10,70 | 10,70 | 10,70 | 10,70 | -0,56% | - |
| 12.11.2025 | 10,76 | 10,76 | 10,76 | 10,76 | -2,71% | - |
| 11.11.2025 | 11,06 | 11,06 | 11,06 | 11,06 | 1,28% | - |
| 10.11.2025 | 10,92 | 10,92 | 10,92 | 10,92 | -2,85% | - |
| 07.11.2025 | 11,24 | 11,24 | 11,24 | 11,24 | 4,85% | - |
| 06.11.2025 | 10,72 | 10,72 | 10,72 | 10,72 | 1,32% | - |
| 05.11.2025 | 10,58 | 10,58 | 10,58 | 10,58 | -0,94% | - |
| 04.11.2025 | 10,68 | 10,68 | 10,68 | 10,68 | -2,20% | - |
| 03.11.2025 | 10,92 | 10,92 | 10,92 | 10,92 | -0,73% | - |
| 31.10.2025 | 11,00 | 11,00 | 11,00 | 11,00 | -0,90% | - |
| 30.10.2025 | 11,10 | 11,10 | 11,10 | 11,10 | 0,00% | - |
| 29.10.2025 | 11,10 | 11,10 | 11,10 | 11,10 | 0,54% | - |
| 28.10.2025 | 11,04 | 11,04 | 11,04 | 11,04 | -1,25% | - |
| 27.10.2025 | 11,12 | 11,18 | 11,12 | 11,18 | 3,14% | 45,00 |
| 24.10.2025 | 10,84 | 10,84 | 10,84 | 10,84 | 1,31% | - |
| 23.10.2025 | 10,70 | 10,70 | 10,70 | 10,70 | 2,10% | - |
| 22.10.2025 | 10,48 | 10,48 | 10,48 | 10,48 | 0,38% | - |
| 21.10.2025 | 10,44 | 10,44 | 10,44 | 10,44 | -0,76% | - |
| 20.10.2025 | 10,52 | 10,52 | 10,52 | 10,52 | -3,49% | - |
| 17.10.2025 | 10,90 | 10,90 | 10,90 | 10,90 | -2,68% | - |
| 16.10.2025 | 11,20 | 11,20 | 11,20 | 11,20 | -1,23% | - |