11,060€
-2,47%
Echtzeit-Aktienkurs Antin Infrastructure Partners SAS
Bid:
Ask:
Aktienkurse zur Antin Infrastructure Partners SAS Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.10.2025 | 11,18 | 11,21 | 11,17 | 11,21 | -1,15% | - |
| 15.10.2025 | 11,34 | 11,34 | 11,34 | 11,34 | 1,25% | - |
| 14.10.2025 | 11,20 | 11,20 | 11,20 | 11,20 | 0,00% | - |
| 13.10.2025 | 11,20 | 11,20 | 11,20 | 11,20 | -1,41% | - |
| 10.10.2025 | 11,36 | 11,36 | 11,36 | 11,36 | 0,71% | - |
| 09.10.2025 | 11,28 | 11,28 | 11,28 | 11,28 | -0,18% | - |
| 08.10.2025 | 11,30 | 11,30 | 11,30 | 11,30 | -1,74% | - |
| 07.10.2025 | 11,50 | 11,50 | 11,50 | 11,50 | 0,52% | - |
| 06.10.2025 | 11,44 | 11,44 | 11,44 | 11,44 | -0,17% | - |
| 03.10.2025 | 11,46 | 11,46 | 11,46 | 11,46 | -0,87% | - |
| 02.10.2025 | 11,56 | 11,56 | 11,56 | 11,56 | -1,03% | - |
| 01.10.2025 | 11,68 | 11,68 | 11,68 | 11,68 | -1,52% | - |
| 30.09.2025 | 11,86 | 11,86 | 11,86 | 11,86 | 1,89% | - |
| 29.09.2025 | 11,64 | 11,64 | 11,64 | 11,64 | 0,87% | - |
| 26.09.2025 | 11,54 | 11,54 | 11,54 | 11,54 | 0,17% | - |
| 25.09.2025 | 11,58 | 11,58 | 11,52 | 11,52 | 0,52% | - |
| 24.09.2025 | 11,52 | 11,52 | 11,46 | 11,46 | -3,21% | - |
| 23.09.2025 | 11,92 | 11,92 | 11,84 | 11,84 | 0,17% | - |
| 22.09.2025 | 11,96 | 11,96 | 11,82 | 11,82 | 0,00% | - |
| 19.09.2025 | 11,42 | 11,82 | 11,42 | 11,82 | 3,50% | - |
| 18.09.2025 | 11,36 | 11,42 | 11,36 | 11,42 | 0,35% | - |
| 17.09.2025 | 11,38 | 11,38 | 11,38 | 11,38 | 1,25% | - |
| 16.09.2025 | 11,46 | 11,46 | 11,24 | 11,24 | -1,75% | - |
| 15.09.2025 | 11,38 | 11,44 | 11,38 | 11,44 | 5,93% | - |
| 12.09.2025 | 10,80 | 10,80 | 10,80 | 10,80 | 0,93% | - |
| 11.09.2025 | 10,73 | 10,77 | 10,53 | 10,70 | -0,19% | - |
| 10.09.2025 | 11,00 | 11,28 | 10,72 | 10,72 | -6,13% | - |
| 09.09.2025 | 11,21 | 11,48 | 11,21 | 11,42 | 2,15% | - |
| 05.09.2025 | 11,18 | 11,18 | 11,18 | 11,18 | -0,89% | - |
| 04.09.2025 | 11,28 | 11,28 | 11,28 | 11,28 | 1,08% | - |
| 03.09.2025 | 11,16 | 11,16 | 11,16 | 11,16 | -2,62% | - |
| 02.09.2025 | 11,48 | 11,48 | 11,46 | 11,46 | 0,35% | - |
| 01.09.2025 | 11,42 | 11,42 | 11,42 | 11,42 | -1,38% | - |
| 29.08.2025 | 11,64 | 11,64 | 11,58 | 11,58 | 0,87% | - |
| 28.08.2025 | 11,48 | 11,48 | 11,48 | 11,48 | 0,70% | - |
| 27.08.2025 | 11,40 | 11,40 | 11,40 | 11,40 | 0,35% | - |
| 26.08.2025 | 11,68 | 11,68 | 11,36 | 11,36 | -2,74% | - |
| 25.08.2025 | 11,68 | 11,68 | 11,68 | 11,68 | 0,00% | - |
| 22.08.2025 | 10,94 | 11,68 | 10,94 | 11,68 | 4,66% | - |
| 21.08.2025 | 11,16 | 11,16 | 11,16 | 11,16 | 0,18% | - |
| 20.08.2025 | 11,28 | 11,28 | 11,14 | 11,14 | -1,59% | - |
| 19.08.2025 | 11,38 | 11,38 | 11,32 | 11,32 | 0,18% | - |
| 18.08.2025 | 11,30 | 11,30 | 11,30 | 11,30 | -2,08% | - |
| 15.08.2025 | 11,64 | 11,64 | 11,54 | 11,54 | 0,00% | - |
| 14.08.2025 | 11,50 | 11,54 | 11,50 | 11,54 | -0,52% | - |
| 13.08.2025 | 11,60 | 11,60 | 11,60 | 11,60 | 0,69% | - |
| 12.08.2025 | 11,66 | 11,66 | 11,52 | 11,52 | -1,03% | - |
| 11.08.2025 | 11,66 | 11,66 | 11,64 | 11,64 | 0,69% | - |
| 08.08.2025 | 11,68 | 11,68 | 11,56 | 11,56 | -0,52% | - |
| 07.08.2025 | 11,62 | 11,62 | 11,62 | 11,62 | 0,52% | - |
| 06.08.2025 | 11,62 | 11,62 | 11,56 | 11,56 | 0,17% | - |
| 05.08.2025 | 11,62 | 11,62 | 11,54 | 11,54 | -1,20% | - |
| 04.08.2025 | 11,76 | 11,76 | 11,68 | 11,68 | 0,52% | - |
| 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% | - |