11,720€
-9,01%
Echtzeit-Aktienkurs Antin Infrastructure Partners SAS
Bid:
Ask:
Aktienkurse zur Antin Infrastructure Partners SAS Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.08.2025 | 12,72 | 12,72 | 11,62 | 11,62 | -9,78% | 470,00 |
| 31.07.2025 | 12,64 | 12,88 | 12,56 | 12,88 | 4,38% | - |
| 30.07.2025 | 12,22 | 12,34 | 12,22 | 12,34 | -0,32% | - |
| 29.07.2025 | 12,38 | 12,38 | 12,38 | 12,38 | 0,16% | - |
| 28.07.2025 | 12,36 | 12,36 | 12,36 | 12,36 | 3,00% | - |
| 25.07.2025 | 12,06 | 12,06 | 12,00 | 12,00 | -0,66% | - |
| 24.07.2025 | 12,24 | 12,24 | 12,08 | 12,08 | 4,14% | - |
| 23.07.2025 | 11,60 | 11,60 | 11,60 | 11,60 | 1,75% | - |
| 22.07.2025 | 11,62 | 11,62 | 11,40 | 11,40 | -1,89% | - |
| 21.07.2025 | 11,78 | 11,78 | 11,62 | 11,62 | -1,19% | - |
| 18.07.2025 | 11,98 | 11,98 | 11,76 | 11,76 | -1,51% | - |
| 17.07.2025 | 11,98 | 11,98 | 11,94 | 11,94 | 2,58% | - |
| 16.07.2025 | 11,62 | 11,64 | 11,62 | 11,64 | 0,69% | - |
| 15.07.2025 | 11,56 | 11,56 | 11,56 | 11,56 | 0,35% | - |
| 14.07.2025 | 11,42 | 11,54 | 11,42 | 11,52 | -0,52% | - |
| 11.07.2025 | 11,72 | 11,72 | 11,58 | 11,58 | -2,85% | - |
| 10.07.2025 | 11,98 | 11,98 | 11,92 | 11,92 | -0,33% | - |
| 09.07.2025 | 11,96 | 11,96 | 11,96 | 11,96 | 0,84% | - |
| 08.07.2025 | 11,92 | 11,92 | 11,86 | 11,86 | -2,31% | - |
| 07.07.2025 | 12,14 | 12,14 | 12,14 | 12,14 | 0,66% | - |
| 04.07.2025 | 12,16 | 12,16 | 12,06 | 12,06 | 2,20% | - |
| 03.07.2025 | 11,80 | 11,80 | 11,80 | 11,80 | 2,25% | - |
| 02.07.2025 | 11,58 | 11,58 | 11,54 | 11,54 | 0,70% | - |
| 01.07.2025 | 11,50 | 11,50 | 11,46 | 11,46 | 0,17% | - |
| 30.06.2025 | 11,44 | 11,44 | 11,44 | 11,44 | 1,24% | - |
| 27.06.2025 | 11,30 | 11,30 | 11,30 | 11,30 | 1,07% | - |
| 26.06.2025 | 11,32 | 11,32 | 11,18 | 11,18 | 0,90% | - |
| 25.06.2025 | 11,14 | 11,14 | 11,08 | 11,08 | 0,54% | - |
| 24.06.2025 | 11,20 | 11,20 | 11,02 | 11,02 | 3,18% | - |
| 23.06.2025 | 10,90 | 10,90 | 10,68 | 10,68 | -0,56% | - |
| 20.06.2025 | 10,54 | 10,74 | 10,54 | 10,74 | 2,29% | - |
| 19.06.2025 | 10,88 | 10,88 | 10,50 | 10,50 | -1,32% | - |
| 18.06.2025 | 10,68 | 10,68 | 10,64 | 10,64 | -0,56% | - |
| 17.06.2025 | 10,72 | 10,72 | 10,70 | 10,70 | 0,75% | - |
| 16.06.2025 | 10,34 | 10,62 | 10,34 | 10,62 | -0,56% | - |
| 13.06.2025 | 10,66 | 10,68 | 10,66 | 10,68 | -2,02% | - |
| 12.06.2025 | 11,06 | 11,14 | 10,90 | 10,90 | -2,50% | - |
| 11.06.2025 | 11,16 | 11,18 | 11,16 | 11,18 | -0,36% | - |
| 10.06.2025 | 11,28 | 11,28 | 11,22 | 11,22 | 0,00% | - |
| 09.06.2025 | 11,26 | 11,26 | 11,22 | 11,22 | 2,75% | - |
| 06.06.2025 | 10,88 | 10,92 | 10,84 | 10,92 | 0,55% | 510,00 |
| 05.06.2025 | 10,98 | 10,98 | 10,86 | 10,86 | -5,07% | - |
| 04.06.2025 | 11,44 | 11,44 | 11,44 | 11,44 | -0,87% | - |
| 03.06.2025 | 11,54 | 11,54 | 11,54 | 11,54 | 2,49% | - |
| 02.06.2025 | 11,28 | 11,28 | 11,26 | 11,26 | 1,08% | - |
| 30.05.2025 | 11,14 | 11,14 | 11,14 | 11,14 | 2,58% | - |
| 29.05.2025 | 10,86 | 10,86 | 10,86 | 10,86 | 1,12% | - |
| 28.05.2025 | 10,74 | 10,74 | 10,74 | 10,74 | 0,75% | - |
| 27.05.2025 | 10,66 | 10,66 | 10,66 | 10,66 | 2,50% | - |
| 26.05.2025 | 10,40 | 10,40 | 10,40 | 10,40 | -1,33% | - |
| 23.05.2025 | 10,54 | 10,54 | 10,54 | 10,54 | -0,75% | - |
| 22.05.2025 | 10,62 | 10,62 | 10,62 | 10,62 | -1,85% | - |
| 21.05.2025 | 10,82 | 10,82 | 10,82 | 10,82 | 0,37% | - |
| 20.05.2025 | 10,88 | 10,88 | 10,78 | 10,78 | 0,56% | - |
| 19.05.2025 | 10,72 | 10,72 | 10,72 | 10,72 | 1,32% | 25,00 |
| 16.05.2025 | 10,60 | 10,60 | 10,58 | 10,58 | 0,38% | - |
| 15.05.2025 | 10,58 | 10,58 | 10,54 | 10,54 | -0,75% | - |
| 14.05.2025 | 10,62 | 10,62 | 10,62 | 10,62 | 0,57% | - |
| 13.05.2025 | 10,56 | 10,56 | 10,56 | 10,56 | 0,19% | - |
| 12.05.2025 | 10,46 | 10,54 | 10,46 | 10,54 | 2,33% | - |
| 09.05.2025 | 10,26 | 10,42 | 10,26 | 10,30 | 1,18% | - |
| 08.05.2025 | 10,16 | 10,18 | 10,16 | 10,18 | 1,60% | - |
| 07.05.2025 | 10,06 | 10,06 | 10,02 | 10,02 | -1,57% | - |
| 06.05.2025 | 10,18 | 10,18 | 10,18 | 10,18 | -0,78% | - |
| 05.05.2025 | 10,26 | 10,26 | 10,26 | 10,26 | 0,39% | - |
| 02.05.2025 | 10,30 | 10,30 | 10,22 | 10,22 | -1,06% | - |
| 30.04.2025 | 10,05 | 10,34 | 10,01 | 10,33 | 4,87% | - |
| 29.04.2025 | 9,76 | 9,85 | 9,76 | 9,85 | -0,10% | - |
| 28.04.2025 | 9,86 | 9,86 | 9,86 | 9,86 | 1,02% | - |
| 25.04.2025 | 9,79 | 9,79 | 9,76 | 9,76 | 1,24% | - |
| 24.04.2025 | 9,73 | 9,73 | 9,64 | 9,64 | -1,33% | - |
| 23.04.2025 | 9,68 | 9,77 | 9,68 | 9,77 | 4,16% | - |
| 22.04.2025 | 9,61 | 9,61 | 9,38 | 9,38 | -2,09% | - |
| 17.04.2025 | 9,64 | 9,64 | 9,58 | 9,58 | -0,73% | - |
| 16.04.2025 | 9,83 | 9,83 | 9,65 | 9,65 | -0,10% | - |
| 15.04.2025 | 9,75 | 9,75 | 9,66 | 9,66 | -0,51% | - |
| 14.04.2025 | 9,61 | 9,71 | 9,61 | 9,71 | -1,42% | 60,00 |
| 11.04.2025 | 10,00 | 10,00 | 9,85 | 9,85 | -3,05% | 50,00 |
| 10.04.2025 | 10,16 | 10,16 | 10,16 | 10,16 | 7,17% | - |
| 09.04.2025 | 9,57 | 9,57 | 9,48 | 9,48 | -4,91% | - |
| 08.04.2025 | 9,78 | 9,97 | 9,71 | 9,97 | 2,57% | 100,00 |
| 07.04.2025 | 9,58 | 9,72 | 9,58 | 9,72 | -7,25% | 520,00 |
| 04.04.2025 | 10,48 | 10,48 | 10,48 | 10,48 | -0,95% | - |
| 03.04.2025 | 10,66 | 10,66 | 10,58 | 10,58 | -0,38% | - |
| 02.04.2025 | 10,62 | 10,62 | 10,62 | 10,62 | 0,95% | - |
| 01.04.2025 | 10,52 | 10,52 | 10,52 | 10,52 | -0,19% | - |
| 31.03.2025 | 10,54 | 10,54 | 10,54 | 10,54 | -4,18% | - |
| 28.03.2025 | 10,96 | 11,00 | 10,96 | 11,00 | 0,92% | - |
| 27.03.2025 | 10,94 | 10,94 | 10,90 | 10,90 | -1,98% | - |
| 26.03.2025 | 11,12 | 11,12 | 11,12 | 11,12 | 0,18% | - |
| 25.03.2025 | 11,10 | 11,10 | 11,10 | 11,10 | 0,36% | - |
| 24.03.2025 | 10,92 | 11,10 | 10,92 | 11,06 | 4,34% | 500,00 |
| 21.03.2025 | 10,82 | 10,82 | 10,60 | 10,60 | -0,56% | - |
| 20.03.2025 | 10,74 | 10,74 | 10,66 | 10,66 | 0,00% | - |
| 19.03.2025 | 10,88 | 10,88 | 10,66 | 10,66 | -0,19% | - |
| 18.03.2025 | 10,68 | 10,68 | 10,68 | 10,68 | -0,37% | - |
| 17.03.2025 | 10,86 | 10,86 | 10,72 | 10,72 | 1,13% | - |
| 14.03.2025 | 10,60 | 10,60 | 10,60 | 10,60 | -1,12% | - |
| 13.03.2025 | 10,68 | 10,72 | 10,68 | 10,72 | -1,29% | - |
| 12.03.2025 | 10,86 | 10,86 | 10,86 | 10,86 | -4,06% | - |