9,570€
-4,49%
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 | 9,58 | -4,39% | 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 |
| 11.03.2025 | 11,30 | 11,30 | 10,80 | 10,80 | -4,09% | 457,00 |
| 10.03.2025 | 11,78 | 11,78 | 11,26 | 11,26 | -4,41% | 1.252,00 |
| 07.03.2025 | 11,58 | 11,78 | 11,58 | 11,78 | 1,20% | 6,00 |
| 06.03.2025 | 11,51 | 11,79 | 11,47 | 11,64 | 3,93% | - |
| 05.03.2025 | 11,40 | 11,40 | 10,98 | 11,20 | 0,36% | 103,00 |
| 04.03.2025 | 11,40 | 11,40 | 11,16 | 11,16 | -0,89% | 4,00 |
| 03.03.2025 | 11,32 | 11,32 | 11,26 | 11,26 | 0,00% | 23,00 |
| 28.02.2025 | 11,20 | 11,26 | 11,20 | 11,26 | -3,92% | 24,00 |
| 27.02.2025 | 11,50 | 11,72 | 11,50 | 11,72 | 2,45% | 12,00 |
| 26.02.2025 | 11,54 | 11,54 | 11,44 | 11,44 | -1,04% | 2,00 |
| 25.02.2025 | 11,56 | 11,56 | 11,56 | 11,56 | 0,00% | 599,00 |
| 24.02.2025 | 11,60 | 11,60 | 11,56 | 11,56 | -0,34% | 506,00 |
| 21.02.2025 | 11,55 | 11,79 | 11,55 | 11,60 | 0,52% | - |
| 20.02.2025 | 11,42 | 11,61 | 11,37 | 11,54 | 0,35% | - |
| 19.02.2025 | 11,50 | 11,50 | 11,50 | 11,50 | -0,35% | 280,00 |
| 18.02.2025 | 11,51 | 11,70 | 11,44 | 11,54 | 0,17% | - |
| 17.02.2025 | 11,40 | 11,52 | 11,22 | 11,52 | 1,95% | 8,00 |
| 14.02.2025 | 11,30 | 11,30 | 11,30 | 11,30 | 1,25% | 28,00 |
| 13.02.2025 | 11,20 | 11,20 | 11,16 | 11,16 | 0,72% | 4,00 |
| 12.02.2025 | 11,42 | 11,42 | 11,04 | 11,08 | -1,60% | 60,00 |
| 11.02.2025 | 11,26 | 11,26 | 11,26 | 11,26 | 0,18% | 280,00 |
| 10.02.2025 | 11,12 | 11,30 | 11,12 | 11,24 | 0,90% | 37,00 |
| 07.02.2025 | 11,14 | 11,14 | 11,14 | 11,14 | 0,54% | 690,00 |
| 06.02.2025 | 11,08 | 11,08 | 11,08 | 11,08 | 1,65% | 1,00 |
| 05.02.2025 | 10,90 | 10,90 | 10,90 | 10,90 | -0,18% | 920,00 |
| 04.02.2025 | 11,02 | 11,02 | 10,92 | 10,92 | -0,73% | 25,00 |
| 03.02.2025 | 11,00 | 11,00 | 11,00 | 11,00 | -1,96% | 25,00 |
| 31.01.2025 | 10,96 | 11,28 | 10,96 | 11,22 | 1,26% | 29,00 |
| 30.01.2025 | 11,10 | 11,10 | 11,00 | 11,08 | 3,36% | 7,00 |
| 29.01.2025 | 10,60 | 10,72 | 10,60 | 10,72 | 0,37% | 4,00 |
| 28.01.2025 | 10,68 | 10,68 | 10,68 | 10,68 | -0,74% | 19,00 |
| 27.01.2025 | 10,64 | 10,76 | 10,64 | 10,76 | -0,09% | 289,00 |
| 24.01.2025 | 10,85 | 10,89 | 10,76 | 10,77 | -0,28% | - |
| 23.01.2025 | 10,80 | 10,80 | 10,80 | 10,80 | 0,75% | 4,00 |
| 22.01.2025 | 10,90 | 10,92 | 10,68 | 10,72 | -1,47% | 46,00 |
| 21.01.2025 | 10,76 | 10,88 | 10,76 | 10,88 | 0,55% | 261,00 |
| 20.01.2025 | 10,88 | 10,88 | 10,82 | 10,82 | -1,46% | 172,00 |
| 17.01.2025 | 10,30 | 11,20 | 10,30 | 10,98 | 4,57% | 1.247,00 |
| 16.01.2025 | 11,24 | 11,50 | 10,00 | 10,50 | -6,75% | 1.271,00 |
| 15.01.2025 | 10,72 | 11,26 | 10,70 | 11,26 | 5,14% | 21,00 |
| 14.01.2025 | 10,71 | 10,86 | 10,65 | 10,71 | -0,09% | - |
| 13.01.2025 | 10,68 | 10,72 | 10,66 | 10,72 | -1,47% | 515,00 |
| 10.01.2025 | 10,98 | 10,98 | 10,88 | 10,88 | -1,98% | 49,00 |
| 09.01.2025 | 11,10 | 11,10 | 11,10 | 11,10 | -3,14% | 24,00 |
| 08.01.2025 | 11,46 | 11,46 | 11,46 | 11,46 | 0,53% | 5,00 |
| 07.01.2025 | 11,44 | 11,44 | 11,40 | 11,40 | 0,00% | 54,00 |
| 06.01.2025 | 11,36 | 11,54 | 11,36 | 11,40 | 2,15% | 186,00 |
| 03.01.2025 | 11,30 | 11,30 | 11,16 | 11,16 | -0,36% | 288,00 |
| 02.01.2025 | 11,06 | 11,20 | 11,06 | 11,20 | 1,45% | 473,00 |
| 30.12.2024 | 10,82 | 11,04 | 10,82 | 11,04 | 0,91% | 15,00 |
| 27.12.2024 | 10,78 | 11,08 | 10,78 | 10,94 | -1,08% | 43,00 |
| 23.12.2024 | 11,44 | 11,44 | 11,06 | 11,06 | -2,98% | 1.086,00 |
| 20.12.2024 | 11,28 | 11,44 | 11,28 | 11,40 | 0,00% | 741,00 |
| 19.12.2024 | 11,22 | 11,52 | 11,22 | 11,40 | -1,55% | 299,00 |
| 18.12.2024 | 11,44 | 11,58 | 11,44 | 11,58 | 0,87% | 430,00 |
| 17.12.2024 | 11,34 | 11,48 | 11,34 | 11,48 | 1,06% | 39,00 |
| 16.12.2024 | 11,34 | 11,40 | 11,22 | 11,36 | -0,87% | 125,00 |
| 13.12.2024 | 11,46 | 11,46 | 11,46 | 11,46 | 0,88% | 523,00 |
| 12.12.2024 | 11,48 | 11,48 | 11,36 | 11,36 | -1,39% | 1.152,00 |
| 11.12.2024 | 11,40 | 11,52 | 11,36 | 11,52 | 1,77% | 104,00 |
| 10.12.2024 | 11,32 | 11,32 | 11,32 | 11,32 | -0,88% | 200,00 |
| 09.12.2024 | 11,06 | 11,42 | 11,06 | 11,42 | 3,82% | 76,00 |
| 06.12.2024 | 10,90 | 11,00 | 10,90 | 11,00 | -0,18% | 72,00 |
| 05.12.2024 | 10,68 | 11,02 | 10,54 | 11,02 | 4,95% | 188,00 |
| 04.12.2024 | 10,52 | 10,52 | 10,46 | 10,50 | 0,96% | 96,00 |
| 03.12.2024 | 10,32 | 10,40 | 10,30 | 10,40 | 0,97% | 35,00 |
| 02.12.2024 | 10,20 | 10,30 | 10,20 | 10,30 | -0,19% | 845,00 |
| 29.11.2024 | 10,32 | 10,32 | 10,18 | 10,32 | 0,58% | 24,00 |
| 28.11.2024 | 10,28 | 10,28 | 10,18 | 10,26 | 1,18% | 325,00 |
| 27.11.2024 | 10,14 | 10,14 | 10,14 | 10,14 | 1,00% | 99,00 |
| 26.11.2024 | 10,10 | 10,10 | 9,96 | 10,04 | -1,38% | 6,00 |
| 25.11.2024 | 9,85 | 10,18 | 9,85 | 10,18 | 4,95% | 2.005,00 |
| 22.11.2024 | 9,52 | 9,70 | 9,52 | 9,70 | 2,00% | 253,00 |
| 21.11.2024 | 9,67 | 9,67 | 9,51 | 9,51 | -2,76% | 3,00 |
| 20.11.2024 | 9,75 | 9,78 | 9,75 | 9,78 | 1,35% | 1.801,00 |
| 19.11.2024 | 9,79 | 9,79 | 9,58 | 9,65 | 0,52% | 28,00 |
| 18.11.2024 | 9,71 | 9,71 | 9,53 | 9,60 | -0,31% | 11,00 |