11,440€
0,35%
Echtzeit-Aktienkurs Antin Infrastructure Partners SAS
Bid:
Ask:
Aktienkurse zur Antin Infrastructure Partners SAS Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 15.11.2024 | 9,80 | 9,80 | 9,63 | 9,63 | -3,22% | 58,00 |
| 14.11.2024 | 9,81 | 9,95 | 9,81 | 9,95 | 1,95% | 143,00 |
| 13.11.2024 | 9,83 | 9,83 | 9,58 | 9,76 | -1,91% | 1.971,00 |
| 12.11.2024 | 10,32 | 10,34 | 9,91 | 9,95 | -7,87% | 750,00 |
| 11.11.2024 | 10,80 | 11,02 | 10,76 | 10,80 | 0,00% | 1.089,00 |
| 08.11.2024 | 10,78 | 10,80 | 10,60 | 10,80 | 1,12% | 73,00 |
| 07.11.2024 | 10,72 | 10,82 | 10,68 | 10,68 | 3,69% | 2.202,00 |
| 06.11.2024 | 10,30 | 10,30 | 10,30 | 10,30 | -3,38% | 1.284,00 |
| 05.11.2024 | 10,60 | 10,66 | 10,60 | 10,66 | 0,76% | 30,00 |
| 04.11.2024 | 10,70 | 10,70 | 10,58 | 10,58 | 0,76% | 234,00 |
| 01.11.2024 | 10,64 | 10,64 | 10,50 | 10,50 | -1,87% | 338,00 |
| 31.10.2024 | 10,68 | 10,70 | 10,58 | 10,70 | -0,37% | 5,00 |
| 30.10.2024 | 10,60 | 10,86 | 10,50 | 10,74 | 4,58% | 16,00 |
| 29.10.2024 | 10,27 | 10,31 | 10,15 | 10,27 | -0,87% | - |
| 28.10.2024 | 10,34 | 10,36 | 10,28 | 10,36 | -0,38% | 60,00 |
| 25.10.2024 | 10,46 | 10,50 | 10,40 | 10,40 | -0,38% | 1.250,00 |
| 24.10.2024 | 10,38 | 10,44 | 10,38 | 10,44 | -0,38% | 1.227,00 |
| 23.10.2024 | 10,48 | 10,48 | 10,48 | 10,48 | 0,77% | 500,00 |
| 22.10.2024 | 10,30 | 10,40 | 10,30 | 10,40 | -0,57% | 27,00 |
| 21.10.2024 | 10,60 | 10,64 | 10,46 | 10,46 | -1,32% | 512,00 |
| 18.10.2024 | 10,85 | 10,88 | 10,58 | 10,60 | -2,21% | - |
| 17.10.2024 | 10,84 | 10,84 | 10,84 | 10,84 | 0,00% | 4,00 |
| 16.10.2024 | 10,76 | 10,84 | 10,76 | 10,84 | 0,18% | 201,00 |
| 15.10.2024 | 11,10 | 11,10 | 10,82 | 10,82 | -1,99% | 13,00 |
| 14.10.2024 | 11,04 | 11,04 | 11,04 | 11,04 | -0,18% | 37,00 |
| 11.10.2024 | 11,00 | 11,06 | 11,00 | 11,06 | -1,25% | 55,00 |
| 10.10.2024 | 11,55 | 11,62 | 11,17 | 11,20 | -3,61% | - |
| 09.10.2024 | 11,58 | 11,62 | 11,58 | 11,62 | 0,35% | 10,00 |
| 08.10.2024 | 11,58 | 11,58 | 11,58 | 11,58 | -6,91% | 1,00 |
| 07.10.2024 | 12,44 | 12,44 | 12,44 | 12,44 | 0,00% | 9,00 |
| 04.10.2024 | 12,44 | 12,44 | 12,44 | 12,44 | 0,81% | 2,00 |
| 03.10.2024 | 12,43 | 12,69 | 12,27 | 12,34 | -0,64% | - |
| 02.10.2024 | 12,32 | 12,42 | 12,26 | 12,42 | 2,81% | 99,00 |
| 01.10.2024 | 11,98 | 12,08 | 11,98 | 12,08 | 0,00% | 29,00 |
| 30.09.2024 | 12,48 | 12,48 | 12,08 | 12,08 | -6,79% | 5,00 |
| 27.09.2024 | 12,96 | 12,96 | 12,96 | 12,96 | 3,85% | 1,00 |
| 26.09.2024 | 12,48 | 12,48 | 12,48 | 12,48 | 4,35% | 177,00 |
| 25.09.2024 | 11,96 | 11,96 | 11,96 | 11,96 | -0,33% | 1,00 |
| 24.09.2024 | 12,00 | 12,00 | 12,00 | 12,00 | -1,64% | 1,00 |
| 23.09.2024 | 12,16 | 12,28 | 12,16 | 12,20 | -2,40% | 9,00 |
| 20.09.2024 | 12,48 | 12,50 | 12,40 | 12,50 | -3,25% | 5,00 |
| 19.09.2024 | 12,52 | 12,92 | 12,52 | 12,92 | 3,69% | 4,00 |
| 18.09.2024 | 12,59 | 12,61 | 12,40 | 12,46 | -0,88% | - |
| 17.09.2024 | 12,53 | 12,65 | 12,51 | 12,57 | -0,08% | - |
| 16.09.2024 | 12,58 | 12,78 | 12,58 | 12,58 | 0,64% | 19,00 |
| 13.09.2024 | 12,50 | 12,50 | 12,50 | 12,50 | -0,32% | 1,00 |
| 12.09.2024 | 12,24 | 12,54 | 11,50 | 12,54 | 3,13% | 236,00 |
| 11.09.2024 | 11,56 | 12,24 | 11,56 | 12,16 | 4,29% | 117,00 |
| 10.09.2024 | 11,66 | 11,66 | 11,66 | 11,66 | 0,34% | 5,00 |
| 09.09.2024 | 11,62 | 11,62 | 11,62 | 11,62 | -2,35% | 9,00 |
| 06.09.2024 | 11,90 | 11,90 | 11,90 | 11,90 | -2,46% | 1,00 |
| 05.09.2024 | 12,02 | 12,20 | 12,02 | 12,20 | 1,16% | 33,00 |
| 04.09.2024 | 11,94 | 12,06 | 11,84 | 12,06 | -0,50% | 10,00 |
| 03.09.2024 | 12,42 | 12,42 | 12,12 | 12,12 | -1,94% | 32,00 |
| 02.09.2024 | 12,54 | 12,54 | 12,36 | 12,36 | -2,06% | 6,00 |
| 30.08.2024 | 12,62 | 12,62 | 12,62 | 12,62 | 2,77% | 2,00 |
| 29.08.2024 | 12,21 | 12,38 | 12,18 | 12,28 | 0,49% | - |
| 28.08.2024 | 12,29 | 12,33 | 12,08 | 12,22 | -1,29% | - |
| 27.08.2024 | 12,28 | 12,38 | 12,28 | 12,38 | 1,14% | 302,00 |
| 26.08.2024 | 12,24 | 12,24 | 12,24 | 12,24 | 0,66% | 72,00 |
| 23.08.2024 | 12,16 | 12,16 | 12,16 | 12,16 | 0,33% | 2,00 |
| 22.08.2024 | 12,18 | 12,18 | 12,12 | 12,12 | 0,00% | 9,00 |
| 21.08.2024 | 12,14 | 12,20 | 12,12 | 12,12 | -0,98% | 3,00 |
| 20.08.2024 | 12,20 | 12,32 | 12,14 | 12,24 | -0,49% | 5,00 |
| 19.08.2024 | 12,10 | 12,46 | 12,10 | 12,30 | 2,67% | 546,00 |
| 16.08.2024 | 12,04 | 12,04 | 11,84 | 11,98 | -1,48% | 523,00 |
| 15.08.2024 | 11,84 | 12,16 | 11,84 | 12,16 | -0,49% | 50,00 |
| 14.08.2024 | 12,20 | 12,22 | 12,20 | 12,22 | 2,00% | 2,00 |
| 13.08.2024 | 12,64 | 12,70 | 11,98 | 11,98 | -5,22% | 654,00 |
| 12.08.2024 | 12,82 | 12,96 | 12,64 | 12,64 | -0,78% | 27,00 |
| 09.08.2024 | 12,68 | 12,76 | 12,68 | 12,74 | 5,12% | 76,00 |
| 08.08.2024 | 12,12 | 12,12 | 12,12 | 12,12 | -0,16% | 1,00 |
| 07.08.2024 | 12,28 | 12,28 | 12,14 | 12,14 | 1,51% | 11,00 |
| 06.08.2024 | 11,94 | 11,96 | 11,94 | 11,96 | 3,64% | 2,00 |
| 05.08.2024 | 11,70 | 11,70 | 11,28 | 11,54 | -2,37% | 566,00 |