11,720€
-8,86%
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 | 12,76 | 12,76 | 11,66 | 11,66 | -9,33% | 526,00 |
| 31.07.2025 | 12,90 | 12,98 | 12,86 | 12,86 | 3,21% | 16,00 |
| 30.07.2025 | 12,22 | 12,46 | 12,22 | 12,46 | 1,63% | 405,00 |
| 29.07.2025 | 12,42 | 12,48 | 12,20 | 12,26 | -0,97% | 34,00 |
| 28.07.2025 | 12,32 | 12,58 | 12,32 | 12,38 | 2,31% | 238,00 |
| 25.07.2025 | 12,14 | 12,14 | 12,10 | 12,10 | 0,33% | 92,00 |
| 24.07.2025 | 12,26 | 12,26 | 12,06 | 12,06 | -1,47% | 90,00 |
| 23.07.2025 | 11,74 | 12,24 | 11,74 | 12,24 | 4,44% | 115,00 |
| 22.07.2025 | 11,72 | 11,72 | 11,72 | 11,72 | -0,34% | 5,00 |
| 21.07.2025 | 11,76 | 11,76 | 11,76 | 11,76 | 0,00% | 2,00 |
| 18.07.2025 | 11,97 | 12,00 | 11,76 | 11,76 | -1,34% | - |
| 17.07.2025 | 12,00 | 12,04 | 11,92 | 11,92 | 0,85% | 5,00 |
| 16.07.2025 | 11,72 | 11,82 | 11,72 | 11,82 | 1,03% | 118,00 |
| 15.07.2025 | 11,58 | 11,70 | 11,58 | 11,70 | 1,39% | 2.298,00 |
| 14.07.2025 | 11,43 | 11,62 | 11,43 | 11,54 | 0,00% | - |
| 11.07.2025 | 11,60 | 11,60 | 11,54 | 11,54 | -1,20% | 51,00 |
| 10.07.2025 | 11,78 | 11,78 | 11,68 | 11,68 | -2,83% | 887,00 |
| 09.07.2025 | 11,98 | 12,02 | 11,98 | 12,02 | 0,50% | 6,00 |
| 08.07.2025 | 12,02 | 12,02 | 11,74 | 11,96 | 0,84% | 52,00 |
| 07.07.2025 | 12,18 | 12,20 | 11,86 | 11,86 | -2,63% | 787,00 |
| 04.07.2025 | 12,18 | 12,18 | 12,16 | 12,18 | 0,00% | 12,00 |
| 03.07.2025 | 11,92 | 12,24 | 11,92 | 12,18 | 3,05% | 153,00 |
| 02.07.2025 | 11,64 | 11,82 | 11,56 | 11,82 | 1,90% | 14,00 |
| 01.07.2025 | 11,60 | 11,60 | 11,60 | 11,60 | 0,17% | 5,00 |
| 30.06.2025 | 11,66 | 11,66 | 11,52 | 11,58 | 0,70% | 278,00 |
| 27.06.2025 | 11,30 | 11,66 | 11,30 | 11,50 | 2,31% | 230,00 |
| 26.06.2025 | 11,50 | 11,52 | 11,18 | 11,24 | -0,71% | 135,00 |
| 25.06.2025 | 11,34 | 11,34 | 11,32 | 11,32 | 1,80% | 598,00 |
| 24.06.2025 | 11,12 | 11,12 | 11,10 | 11,12 | -0,54% | 62,00 |
| 23.06.2025 | 10,94 | 11,26 | 10,94 | 11,18 | 2,01% | 136,00 |
| 20.06.2025 | 10,78 | 10,96 | 10,78 | 10,96 | 4,18% | 98,00 |
| 19.06.2025 | 10,90 | 10,90 | 10,52 | 10,52 | -4,01% | 297,00 |
| 18.06.2025 | 11,02 | 11,02 | 10,94 | 10,96 | 2,81% | 99,00 |
| 17.06.2025 | 10,78 | 10,88 | 10,66 | 10,66 | -1,84% | 265,00 |
| 16.06.2025 | 10,32 | 10,94 | 10,32 | 10,86 | 1,69% | 435,00 |
| 13.06.2025 | 10,66 | 10,78 | 10,66 | 10,68 | -1,29% | 433,00 |
| 12.06.2025 | 11,10 | 11,10 | 10,82 | 10,82 | -3,57% | 258,00 |
| 11.06.2025 | 11,18 | 11,24 | 11,16 | 11,22 | 0,18% | 310,00 |
| 10.06.2025 | 11,32 | 11,32 | 11,20 | 11,20 | -1,06% | 72,00 |
| 09.06.2025 | 11,30 | 11,32 | 11,30 | 11,32 | 0,18% | 130,00 |
| 06.06.2025 | 10,96 | 11,40 | 10,90 | 11,30 | 3,86% | 2.715,00 |
| 05.06.2025 | 10,98 | 10,98 | 10,88 | 10,88 | -1,27% | 128,00 |
| 04.06.2025 | 11,02 | 11,02 | 11,02 | 11,02 | -5,00% | 91,00 |
| 03.06.2025 | 11,52 | 11,60 | 11,12 | 11,60 | 0,87% | 1.532,00 |
| 02.06.2025 | 11,28 | 11,56 | 11,28 | 11,50 | 0,00% | 489,00 |
| 30.05.2025 | 11,16 | 11,52 | 11,16 | 11,50 | 3,23% | 539,00 |
| 29.05.2025 | 11,00 | 11,14 | 10,98 | 11,14 | 3,15% | 25,00 |
| 28.05.2025 | 10,78 | 10,80 | 10,78 | 10,80 | 0,56% | 74,00 |
| 27.05.2025 | 10,74 | 10,74 | 10,74 | 10,74 | 0,37% | 12,00 |
| 26.05.2025 | 10,38 | 10,80 | 10,38 | 10,70 | 4,29% | 186,00 |
| 23.05.2025 | 10,60 | 10,60 | 10,26 | 10,26 | -3,48% | 162,00 |
| 22.05.2025 | 10,77 | 10,77 | 10,61 | 10,63 | -1,94% | - |
| 21.05.2025 | 10,84 | 10,84 | 10,84 | 10,84 | -0,37% | 228,00 |
| 20.05.2025 | 10,90 | 10,90 | 10,78 | 10,88 | -0,37% | 138,00 |
| 19.05.2025 | 10,72 | 10,92 | 10,72 | 10,92 | 2,25% | 108,00 |
| 16.05.2025 | 10,68 | 10,76 | 10,68 | 10,68 | 0,75% | 85,00 |
| 15.05.2025 | 10,60 | 10,60 | 10,60 | 10,60 | -0,19% | 54,00 |
| 14.05.2025 | 10,63 | 10,67 | 10,47 | 10,62 | 0,19% | - |
| 13.05.2025 | 10,52 | 10,64 | 10,52 | 10,60 | 1,15% | 102,00 |
| 12.05.2025 | 10,50 | 10,50 | 10,48 | 10,48 | 0,87% | 7,00 |
| 09.05.2025 | 10,27 | 10,51 | 10,27 | 10,39 | 1,86% | - |
| 08.05.2025 | 10,18 | 10,28 | 10,06 | 10,20 | 0,79% | 268,00 |
| 07.05.2025 | 10,08 | 10,14 | 10,08 | 10,12 | 0,20% | 806,00 |
| 06.05.2025 | 10,10 | 10,10 | 10,10 | 10,10 | -0,39% | 1.380,00 |
| 05.05.2025 | 10,28 | 10,28 | 10,08 | 10,14 | -1,74% | 18,00 |
| 02.05.2025 | 10,32 | 10,40 | 10,32 | 10,32 | 1,57% | 244,00 |
| 30.04.2025 | 10,12 | 10,16 | 10,12 | 10,16 | 1,20% | 63,00 |
| 29.04.2025 | 9,76 | 10,04 | 9,76 | 10,04 | 3,51% | 153,00 |
| 28.04.2025 | 9,85 | 9,95 | 9,70 | 9,70 | -2,02% | 28,00 |
| 25.04.2025 | 9,82 | 9,90 | 9,79 | 9,90 | 1,02% | 344,00 |
| 24.04.2025 | 9,74 | 9,80 | 9,66 | 9,80 | 0,20% | 32,00 |
| 23.04.2025 | 9,74 | 9,84 | 9,74 | 9,78 | 2,41% | 15,00 |
| 22.04.2025 | 9,65 | 9,65 | 9,41 | 9,55 | -1,75% | 196,00 |
| 17.04.2025 | 9,67 | 9,72 | 9,67 | 9,72 | 2,32% | 74,00 |
| 16.04.2025 | 9,74 | 9,83 | 9,50 | 9,50 | -4,62% | 1.962,00 |
| 15.04.2025 | 9,77 | 9,96 | 9,74 | 9,96 | 2,26% | 270,00 |
| 14.04.2025 | 9,64 | 9,78 | 9,48 | 9,74 | 1,56% | 7.991,00 |
| 11.04.2025 | 9,80 | 9,80 | 9,48 | 9,59 | -4,29% | 1.633,00 |
| 10.04.2025 | 10,22 | 10,34 | 10,02 | 10,02 | -2,15% | 7,00 |
| 09.04.2025 | 9,45 | 10,24 | 9,45 | 10,24 | 5,46% | 1.062,00 |
| 08.04.2025 | 9,84 | 9,84 | 9,71 | 9,71 | 2,00% | 1.280,00 |
| 07.04.2025 | 9,48 | 9,70 | 9,48 | 9,52 | -7,39% | 1.126,00 |
| 04.04.2025 | 10,48 | 10,52 | 10,28 | 10,28 | -3,02% | 508,00 |
| 03.04.2025 | 10,60 | 10,60 | 10,60 | 10,60 | -2,84% | 100,00 |
| 02.04.2025 | 10,61 | 10,94 | 10,56 | 10,91 | 2,54% | - |
| 01.04.2025 | 10,55 | 10,74 | 10,53 | 10,64 | 0,57% | - |
| 31.03.2025 | 10,68 | 10,68 | 10,58 | 10,58 | -2,40% | 110,00 |
| 28.03.2025 | 10,96 | 11,10 | 10,84 | 10,84 | -1,28% | 349,00 |
| 27.03.2025 | 10,98 | 10,98 | 10,98 | 10,98 | -0,54% | 1,00 |
| 26.03.2025 | 11,20 | 11,20 | 11,00 | 11,04 | -1,43% | 7,00 |
| 25.03.2025 | 11,10 | 11,20 | 11,10 | 11,20 | 0,18% | 44,00 |
| 24.03.2025 | 10,94 | 11,18 | 10,92 | 11,18 | 4,49% | 509,00 |
| 21.03.2025 | 10,70 | 10,70 | 10,70 | 10,70 | -1,56% | 47,00 |
| 20.03.2025 | 10,75 | 10,88 | 10,61 | 10,87 | 1,59% | - |
| 19.03.2025 | 10,84 | 10,84 | 10,68 | 10,70 | -1,47% | 604,00 |
| 18.03.2025 | 10,70 | 10,92 | 10,68 | 10,86 | 1,88% | 157,00 |
| 17.03.2025 | 10,88 | 10,88 | 10,66 | 10,66 | -0,37% | 35,00 |
| 14.03.2025 | 10,70 | 10,70 | 10,70 | 10,70 | 0,75% | 8,00 |
| 13.03.2025 | 10,68 | 10,76 | 10,62 | 10,62 | -2,57% | 4.862,00 |
| 12.03.2025 | 10,90 | 10,90 | 10,90 | 10,90 | 0,93% | 1,00 |