9,570€
-5,81%
Echtzeit-Aktienkurs Antin Infrastructure Partners SAS
Bid:
Ask:
Aktienkurse zur Antin Infrastructure Partners SAS Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.04.2025 | 10,01 | 10,05 | 9,37 | 9,57 | -5,81% | 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% | - |
| 11.03.2025 | 11,32 | 11,32 | 11,32 | 11,32 | -3,58% | - |
| 10.03.2025 | 11,74 | 11,74 | 11,74 | 11,74 | 1,03% | - |
| 07.03.2025 | 11,66 | 11,66 | 11,62 | 11,62 | -0,34% | - |
| 06.03.2025 | 11,48 | 11,66 | 11,48 | 11,66 | 2,46% | - |
| 05.03.2025 | 11,38 | 11,38 | 11,38 | 11,38 | 2,52% | - |
| 04.03.2025 | 11,40 | 11,40 | 11,10 | 11,10 | -3,31% | - |
| 03.03.2025 | 11,30 | 11,48 | 11,30 | 11,48 | 2,32% | - |
| 28.02.2025 | 11,22 | 11,22 | 11,22 | 11,22 | -2,09% | - |
| 27.02.2025 | 11,46 | 11,46 | 11,46 | 11,46 | 0,17% | - |
| 26.02.2025 | 11,44 | 11,44 | 11,44 | 11,44 | -0,35% | - |
| 25.02.2025 | 11,48 | 11,48 | 11,48 | 11,48 | -0,86% | - |
| 24.02.2025 | 11,68 | 11,68 | 11,58 | 11,58 | 0,35% | 107,00 |
| 21.02.2025 | 11,54 | 11,54 | 11,54 | 11,54 | 1,94% | - |
| 20.02.2025 | 11,40 | 11,40 | 11,32 | 11,32 | -1,39% | - |
| 19.02.2025 | 11,52 | 11,52 | 11,48 | 11,48 | -0,69% | - |
| 18.02.2025 | 11,50 | 11,56 | 11,50 | 11,56 | 0,87% | - |
| 17.02.2025 | 11,38 | 11,46 | 11,38 | 11,46 | -0,69% | - |
| 14.02.2025 | 11,20 | 11,54 | 11,20 | 11,54 | 3,78% | - |
| 13.02.2025 | 11,12 | 11,12 | 11,12 | 11,12 | 2,96% | - |
| 12.02.2025 | 10,80 | 10,80 | 10,80 | 10,80 | -3,74% | - |
| 11.02.2025 | 11,18 | 11,22 | 11,18 | 11,22 | 0,54% | - |
| 10.02.2025 | 11,08 | 11,16 | 11,08 | 11,16 | 1,45% | - |
| 07.02.2025 | 11,04 | 11,04 | 11,00 | 11,00 | 0,55% | - |
| 06.02.2025 | 11,06 | 11,06 | 10,94 | 10,94 | 0,37% | - |
| 05.02.2025 | 10,94 | 10,94 | 10,82 | 10,90 | -0,18% | 1.050,00 |
| 04.02.2025 | 11,08 | 11,08 | 10,92 | 10,92 | -0,91% | - |
| 03.02.2025 | 10,98 | 11,02 | 10,98 | 11,02 | 0,73% | - |
| 31.01.2025 | 10,94 | 10,94 | 10,94 | 10,94 | 2,05% | - |
| 30.01.2025 | 10,72 | 10,72 | 10,72 | 10,72 | 0,37% | - |
| 29.01.2025 | 10,80 | 10,80 | 10,68 | 10,68 | -0,19% | - |
| 28.01.2025 | 10,64 | 10,70 | 10,64 | 10,70 | 0,38% | - |
| 27.01.2025 | 10,64 | 10,66 | 10,64 | 10,66 | -1,11% | - |
| 24.01.2025 | 10,84 | 10,84 | 10,78 | 10,78 | -0,19% | - |
| 23.01.2025 | 10,80 | 10,80 | 10,80 | 10,80 | -1,46% | - |
| 22.01.2025 | 10,90 | 10,96 | 10,90 | 10,96 | 2,05% | - |
| 21.01.2025 | 10,76 | 10,76 | 10,74 | 10,74 | -2,19% | - |
| 20.01.2025 | 11,00 | 11,00 | 10,98 | 10,98 | 0,37% | - |
| 17.01.2025 | 10,30 | 11,12 | 10,30 | 10,94 | -2,84% | 876,00 |
| 16.01.2025 | 11,28 | 11,28 | 11,26 | 11,26 | 5,23% | - |
| 15.01.2025 | 10,70 | 10,70 | 10,70 | 10,70 | -0,19% | - |
| 14.01.2025 | 10,70 | 10,72 | 10,70 | 10,72 | 0,37% | - |
| 13.01.2025 | 10,74 | 10,74 | 10,68 | 10,68 | -2,20% | - |
| 10.01.2025 | 10,92 | 10,92 | 10,92 | 10,92 | -0,55% | - |
| 09.01.2025 | 11,10 | 11,10 | 10,98 | 10,98 | -1,96% | - |
| 08.01.2025 | 11,46 | 11,46 | 11,20 | 11,20 | -1,75% | - |
| 07.01.2025 | 11,42 | 11,42 | 11,40 | 11,40 | -0,70% | - |
| 06.01.2025 | 11,36 | 11,48 | 11,36 | 11,48 | 1,77% | 140,00 |
| 03.01.2025 | 11,28 | 11,28 | 11,28 | 11,28 | 0,53% | - |
| 02.01.2025 | 11,06 | 11,22 | 11,06 | 11,22 | 2,94% | - |
| 30.12.2024 | 10,80 | 10,90 | 10,78 | 10,90 | 0,18% | - |
| 27.12.2024 | 10,74 | 10,88 | 10,74 | 10,88 | -4,90% | - |
| 23.12.2024 | 11,44 | 11,44 | 11,44 | 11,44 | 0,70% | - |
| 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% | - |