11,440€
1,60%
Echtzeit-Aktienkurs Antin Infrastructure Partners SAS
Bid:
Ask:
Aktienkurse zur Antin Infrastructure Partners SAS Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 11,36 | 11,36 | 11,36 | 11,36 | 0,89% | - |
| 19.12.2024 | 11,26 | 11,26 | 11,26 | 11,26 | -1,23% | - |
| 18.12.2024 | 11,40 | 11,40 | 11,40 | 11,40 | 0,71% | - |
| 17.12.2024 | 11,34 | 11,40 | 11,20 | 11,32 | -0,53% | - |
| 16.12.2024 | 11,34 | 11,38 | 11,18 | 11,38 | 0,18% | - |
| 13.12.2024 | 11,38 | 11,40 | 11,28 | 11,36 | -0,35% | - |
| 12.12.2024 | 11,48 | 11,48 | 11,38 | 11,40 | -0,70% | - |
| 11.12.2024 | 11,40 | 11,48 | 11,32 | 11,48 | 0,70% | - |
| 10.12.2024 | 11,32 | 11,44 | 11,32 | 11,40 | -0,18% | - |
| 09.12.2024 | 11,06 | 11,42 | 11,06 | 11,42 | 3,25% | - |
| 06.12.2024 | 10,96 | 11,08 | 10,82 | 11,06 | 0,73% | - |
| 05.12.2024 | 10,46 | 10,98 | 10,46 | 10,98 | 4,97% | - |
| 04.12.2024 | 10,18 | 10,48 | 10,18 | 10,46 | 2,75% | - |
| 03.12.2024 | 10,32 | 10,32 | 10,18 | 10,18 | -1,36% | - |
| 02.12.2024 | 10,22 | 10,32 | 10,20 | 10,32 | 0,19% | - |
| 29.11.2024 | 10,20 | 10,30 | 10,18 | 10,30 | 0,78% | - |
| 28.11.2024 | 10,18 | 10,22 | 10,14 | 10,22 | 0,99% | - |
| 27.11.2024 | 10,08 | 10,16 | 10,08 | 10,12 | 0,40% | - |
| 26.11.2024 | 10,12 | 10,12 | 9,90 | 10,08 | -0,59% | - |
| 25.11.2024 | 9,69 | 10,14 | 9,69 | 10,14 | 4,97% | - |
| 22.11.2024 | 9,51 | 9,66 | 9,44 | 9,66 | 1,68% | - |
| 21.11.2024 | 9,68 | 9,68 | 9,31 | 9,50 | -1,25% | - |
| 20.11.2024 | 9,66 | 9,66 | 9,47 | 9,62 | 0,00% | - |
| 19.11.2024 | 9,65 | 9,65 | 9,50 | 9,62 | -0,21% | - |
| 18.11.2024 | 9,68 | 9,68 | 9,46 | 9,64 | 0,10% | - |
| 15.11.2024 | 9,79 | 9,79 | 9,63 | 9,63 | -1,93% | - |
| 14.11.2024 | 9,73 | 9,82 | 9,58 | 9,82 | 0,41% | - |
| 13.11.2024 | 9,89 | 9,89 | 9,55 | 9,78 | -1,41% | - |
| 12.11.2024 | 10,32 | 10,32 | 9,90 | 9,92 | -7,64% | - |
| 11.11.2024 | 10,78 | 10,80 | 10,68 | 10,74 | 0,19% | - |
| 08.11.2024 | 10,76 | 10,76 | 10,52 | 10,72 | -0,37% | - |
| 07.11.2024 | 10,30 | 10,76 | 10,28 | 10,76 | 4,47% | - |
| 06.11.2024 | 10,44 | 10,44 | 10,18 | 10,30 | -0,96% | - |
| 05.11.2024 | 10,58 | 10,58 | 10,34 | 10,40 | -1,70% | - |
| 04.11.2024 | 10,64 | 10,64 | 10,42 | 10,58 | -0,19% | - |
| 01.11.2024 | 10,54 | 10,60 | 10,42 | 10,60 | 0,76% | - |
| 31.10.2024 | 10,46 | 10,56 | 10,40 | 10,52 | 0,00% | - |
| 30.10.2024 | 10,18 | 10,60 | 10,18 | 10,52 | 2,73% | - |
| 29.10.2024 | 10,28 | 10,28 | 10,06 | 10,24 | -0,19% | - |
| 28.10.2024 | 10,50 | 10,50 | 10,16 | 10,26 | -1,35% | - |
| 25.10.2024 | 10,46 | 10,46 | 10,22 | 10,40 | -0,38% | - |
| 24.10.2024 | 10,54 | 10,54 | 10,22 | 10,44 | -0,38% | - |
| 23.10.2024 | 10,38 | 10,48 | 10,22 | 10,48 | 0,77% | - |
| 22.10.2024 | 10,46 | 10,46 | 10,06 | 10,40 | -0,57% | - |
| 21.10.2024 | 10,56 | 10,56 | 10,34 | 10,46 | -1,13% | - |
| 18.10.2024 | 10,84 | 10,84 | 10,52 | 10,58 | -2,40% | 50,00 |
| 17.10.2024 | 10,94 | 10,94 | 10,76 | 10,84 | -0,91% | - |
| 16.10.2024 | 10,76 | 10,94 | 10,60 | 10,94 | 1,11% | - |
| 15.10.2024 | 11,16 | 11,16 | 10,78 | 10,82 | -2,87% | - |
| 14.10.2024 | 11,04 | 11,14 | 10,84 | 11,14 | 1,09% | - |
| 11.10.2024 | 11,20 | 11,20 | 10,82 | 11,02 | -1,61% | - |
| 10.10.2024 | 11,54 | 11,54 | 11,06 | 11,20 | -2,95% | - |
| 09.10.2024 | 11,60 | 11,60 | 11,40 | 11,54 | -0,52% | - |
| 08.10.2024 | 11,70 | 11,70 | 11,52 | 11,60 | -1,69% | - |
| 07.10.2024 | 12,44 | 12,44 | 11,80 | 11,80 | -4,99% | - |
| 04.10.2024 | 12,36 | 12,50 | 12,36 | 12,42 | 1,14% | - |
| 03.10.2024 | 12,44 | 12,44 | 12,28 | 12,28 | -1,60% | - |
| 02.10.2024 | 12,02 | 12,48 | 12,02 | 12,48 | 3,83% | - |
| 01.10.2024 | 11,98 | 12,16 | 11,92 | 12,02 | 0,50% | - |
| 30.09.2024 | 12,90 | 12,90 | 11,84 | 11,96 | -3,55% | - |
| 27.09.2024 | 12,40 | 12,48 | 12,34 | 12,40 | 0,16% | - |
| 26.09.2024 | 12,10 | 12,38 | 11,88 | 12,38 | 3,51% | - |
| 25.09.2024 | 11,92 | 11,96 | 11,78 | 11,96 | 0,00% | - |
| 24.09.2024 | 12,32 | 12,34 | 11,88 | 11,96 | -2,45% | - |
| 23.09.2024 | 12,16 | 12,26 | 12,00 | 12,26 | 1,16% | - |
| 20.09.2024 | 12,66 | 12,68 | 12,08 | 12,12 | -4,87% | - |
| 19.09.2024 | 12,52 | 12,76 | 12,52 | 12,74 | 4,43% | - |
| 18.09.2024 | 12,58 | 12,58 | 12,20 | 12,20 | -2,71% | - |
| 17.09.2024 | 12,54 | 12,54 | 12,40 | 12,54 | 0,32% | - |
| 16.09.2024 | 12,58 | 12,68 | 12,38 | 12,50 | -0,48% | - |
| 13.09.2024 | 12,48 | 12,56 | 12,12 | 12,56 | 0,00% | - |
| 12.09.2024 | 12,20 | 12,56 | 11,50 | 12,56 | 3,80% | - |
| 11.09.2024 | 11,36 | 12,10 | 11,36 | 12,10 | 6,33% | - |
| 10.09.2024 | 11,66 | 11,66 | 11,38 | 11,38 | -2,57% | - |
| 09.09.2024 | 11,60 | 11,68 | 11,42 | 11,68 | 1,21% | - |
| 06.09.2024 | 12,18 | 12,18 | 11,54 | 11,54 | -5,56% | - |
| 05.09.2024 | 12,02 | 12,22 | 11,86 | 12,22 | 1,50% | - |
| 04.09.2024 | 11,96 | 12,04 | 11,80 | 12,04 | -0,50% | - |
| 03.09.2024 | 12,42 | 12,42 | 11,98 | 12,10 | -2,58% | - |
| 02.09.2024 | 12,54 | 12,54 | 12,28 | 12,42 | -0,48% | - |
| 30.08.2024 | 12,30 | 12,48 | 12,24 | 12,48 | 1,30% | - |
| 29.08.2024 | 12,20 | 12,32 | 12,06 | 12,32 | 1,32% | - |
| 28.08.2024 | 12,30 | 12,30 | 11,98 | 12,16 | -0,65% | - |
| 27.08.2024 | 12,28 | 12,28 | 12,10 | 12,24 | 0,49% | - |
| 26.08.2024 | 12,44 | 12,44 | 12,10 | 12,18 | -0,49% | - |
| 23.08.2024 | 12,14 | 12,24 | 11,98 | 12,24 | 1,66% | - |
| 22.08.2024 | 12,14 | 12,14 | 12,04 | 12,04 | -0,17% | - |
| 21.08.2024 | 12,14 | 12,14 | 12,06 | 12,06 | 0,17% | - |
| 20.08.2024 | 12,22 | 12,22 | 12,04 | 12,04 | -0,82% | - |
| 19.08.2024 | 12,10 | 12,28 | 12,06 | 12,14 | 1,85% | - |
| 16.08.2024 | 12,16 | 12,16 | 11,76 | 11,92 | -0,17% | - |
| 15.08.2024 | 11,92 | 11,94 | 11,62 | 11,94 | 1,53% | - |
| 14.08.2024 | 12,20 | 12,20 | 11,76 | 11,76 | -2,00% | - |
| 13.08.2024 | 12,52 | 12,52 | 11,90 | 12,00 | -3,54% | - |
| 12.08.2024 | 12,78 | 12,84 | 12,44 | 12,44 | -0,64% | - |
| 09.08.2024 | 12,30 | 12,52 | 12,22 | 12,52 | 3,64% | - |
| 08.08.2024 | 12,10 | 12,10 | 11,84 | 12,08 | 0,50% | - |
| 07.08.2024 | 12,16 | 12,16 | 11,96 | 12,02 | 0,50% | - |
| 06.08.2024 | 11,94 | 11,96 | 11,70 | 11,96 | 2,22% | - |
| 05.08.2024 | 11,66 | 11,70 | 11,22 | 11,70 | -0,85% | - |