10,260€
1,38%
Echtzeit-Aktienkurs Antin Infrastructure Partners SAS
Bid:
Ask:
Aktienkurse zur Antin Infrastructure Partners SAS Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2025 | 10,18 | 10,50 | 10,18 | 10,30 | 0,68% | - |
| 08.05.2025 | 10,08 | 10,36 | 10,08 | 10,23 | 0,89% | - |
| 07.05.2025 | 10,05 | 10,19 | 10,04 | 10,14 | 0,30% | - |
| 06.05.2025 | 10,19 | 10,22 | 10,02 | 10,11 | -0,10% | - |
| 05.05.2025 | 10,27 | 10,31 | 10,09 | 10,12 | -1,84% | - |
| 02.05.2025 | 10,33 | 10,41 | 10,23 | 10,31 | 0,59% | - |
| 30.04.2025 | 10,24 | 10,29 | 10,14 | 10,25 | 1,69% | - |
| 29.04.2025 | 9,87 | 10,08 | 9,83 | 10,08 | 2,18% | - |
| 28.04.2025 | 9,99 | 10,05 | 9,81 | 9,87 | -1,65% | - |
| 25.04.2025 | 9,89 | 10,05 | 9,80 | 10,03 | 2,35% | - |
| 24.04.2025 | 9,75 | 9,86 | 9,56 | 9,80 | 0,51% | - |
| 23.04.2025 | 9,71 | 9,87 | 9,62 | 9,75 | 1,46% | - |
| 22.04.2025 | 9,51 | 9,62 | 9,38 | 9,61 | 0,42% | - |
| 17.04.2025 | 9,65 | 9,70 | 9,54 | 9,57 | 0,16% | - |
| 16.04.2025 | 9,91 | 9,97 | 9,48 | 9,56 | -5,02% | - |
| 15.04.2025 | 9,75 | 10,11 | 9,70 | 10,06 | 2,97% | - |
| 14.04.2025 | 9,61 | 9,80 | 9,37 | 9,77 | 3,88% | - |
| 11.04.2025 | 9,91 | 9,98 | 9,37 | 9,41 | -5,33% | - |
| 10.04.2025 | 9,49 | 10,31 | 9,49 | 9,94 | 4,03% | - |
| 09.04.2025 | 9,97 | 10,01 | 9,42 | 9,55 | -4,21% | - |
| 08.04.2025 | 9,66 | 10,10 | 9,63 | 9,97 | 2,84% | - |
| 07.04.2025 | 10,10 | 10,34 | 9,43 | 9,70 | -4,06% | - |
| 04.04.2025 | 10,58 | 10,74 | 9,89 | 10,11 | -3,76% | - |
| 03.04.2025 | 10,62 | 10,83 | 10,42 | 10,50 | -2,69% | - |
| 02.04.2025 | 10,61 | 10,86 | 10,54 | 10,79 | 2,27% | - |
| 01.04.2025 | 10,44 | 10,82 | 10,34 | 10,55 | 0,96% | - |
| 31.03.2025 | 10,78 | 10,85 | 10,42 | 10,45 | -3,33% | - |
| 28.03.2025 | 11,08 | 11,12 | 10,77 | 10,81 | -1,82% | - |
| 27.03.2025 | 11,03 | 11,34 | 10,97 | 11,01 | 0,09% | - |
| 26.03.2025 | 11,13 | 11,25 | 10,98 | 11,00 | -1,26% | - |
| 25.03.2025 | 11,09 | 11,18 | 10,95 | 11,14 | 0,36% | - |
| 24.03.2025 | 10,86 | 11,16 | 10,81 | 11,10 | 2,21% | - |
| 21.03.2025 | 10,83 | 10,91 | 10,65 | 10,86 | 0,00% | - |
| 20.03.2025 | 10,75 | 10,88 | 10,60 | 10,86 | 0,93% | - |
| 19.03.2025 | 10,84 | 10,84 | 10,63 | 10,76 | -0,65% | - |
| 18.03.2025 | 10,81 | 10,94 | 10,67 | 10,83 | 1,21% | - |
| 17.03.2025 | 10,98 | 10,99 | 10,45 | 10,70 | -2,19% | - |
| 14.03.2025 | 10,65 | 10,95 | 10,58 | 10,94 | 2,63% | - |
| 13.03.2025 | 10,73 | 10,75 | 10,56 | 10,66 | -0,65% | - |
| 12.03.2025 | 10,77 | 10,95 | 10,66 | 10,73 | -0,19% | - |
| 11.03.2025 | 11,19 | 11,30 | 10,71 | 10,75 | -4,53% | - |
| 10.03.2025 | 11,65 | 11,78 | 11,12 | 11,26 | -3,51% | - |
| 07.03.2025 | 11,77 | 11,79 | 11,42 | 11,67 | -0,85% | - |
| 06.03.2025 | 11,02 | 11,80 | 11,02 | 11,77 | 4,81% | - |
| 05.03.2025 | 11,14 | 11,54 | 10,64 | 11,23 | 0,81% | - |
| 04.03.2025 | 11,54 | 11,55 | 11,09 | 11,14 | -3,47% | - |
| 03.03.2025 | 11,20 | 11,56 | 11,17 | 11,54 | 2,49% | - |
| 28.02.2025 | 11,75 | 11,75 | 11,03 | 11,26 | -4,33% | - |
| 27.02.2025 | 11,47 | 11,80 | 11,36 | 11,77 | 2,88% | - |
| 26.02.2025 | 11,37 | 11,52 | 11,37 | 11,44 | 0,18% | - |
| 25.02.2025 | 11,49 | 11,57 | 11,37 | 11,42 | -1,30% | - |
| 24.02.2025 | 11,61 | 11,73 | 11,50 | 11,57 | -1,03% | - |
| 21.02.2025 | 11,55 | 11,78 | 11,55 | 11,69 | 1,30% | - |
| 20.02.2025 | 11,56 | 11,61 | 11,36 | 11,54 | -0,17% | - |
| 19.02.2025 | 11,63 | 11,66 | 11,49 | 11,56 | 0,17% | - |
| 18.02.2025 | 11,52 | 11,69 | 11,43 | 11,54 | 0,17% | - |
| 17.02.2025 | 11,34 | 11,57 | 11,26 | 11,52 | 1,23% | - |
| 14.02.2025 | 11,31 | 11,64 | 11,23 | 11,38 | 0,80% | - |
| 13.02.2025 | 11,01 | 11,35 | 11,01 | 11,29 | 1,71% | - |
| 12.02.2025 | 11,12 | 11,43 | 11,01 | 11,10 | -1,86% | - |
| 11.02.2025 | 11,16 | 11,35 | 11,07 | 11,31 | 0,80% | - |
| 10.02.2025 | 11,11 | 11,38 | 11,09 | 11,22 | 0,45% | - |
| 07.02.2025 | 11,18 | 11,19 | 11,01 | 11,17 | 0,09% | - |
| 06.02.2025 | 10,92 | 11,17 | 10,92 | 11,16 | 2,29% | - |
| 05.02.2025 | 10,93 | 10,97 | 10,84 | 10,91 | -0,73% | - |
| 04.02.2025 | 11,07 | 11,07 | 10,95 | 10,99 | -0,63% | - |
| 03.02.2025 | 11,19 | 11,21 | 10,93 | 11,06 | -0,63% | - |
| 31.01.2025 | 10,94 | 11,23 | 10,84 | 11,13 | 1,74% | - |
| 30.01.2025 | 10,64 | 11,17 | 10,64 | 10,94 | 2,24% | - |
| 29.01.2025 | 10,68 | 10,72 | 10,62 | 10,70 | -0,09% | - |
| 28.01.2025 | 10,63 | 10,80 | 10,63 | 10,71 | 0,00% | - |
| 27.01.2025 | 10,80 | 10,80 | 10,64 | 10,71 | -0,46% | - |
| 24.01.2025 | 10,84 | 10,88 | 10,76 | 10,76 | -0,74% | - |
| 23.01.2025 | 10,82 | 10,84 | 10,68 | 10,84 | 0,28% | - |
| 22.01.2025 | 10,91 | 10,99 | 10,76 | 10,81 | -1,01% | - |
| 21.01.2025 | 10,90 | 10,95 | 10,70 | 10,92 | 0,00% | - |
| 20.01.2025 | 11,00 | 11,12 | 10,87 | 10,92 | -0,73% | - |
| 17.01.2025 | 11,55 | 11,55 | 10,70 | 11,00 | -2,31% | - |
| 16.01.2025 | 11,16 | 11,56 | 11,05 | 11,26 | 1,17% | - |
| 15.01.2025 | 10,69 | 11,16 | 10,64 | 11,13 | 3,82% | - |
| 14.01.2025 | 10,62 | 10,86 | 10,62 | 10,72 | 0,37% | - |
| 13.01.2025 | 10,69 | 10,83 | 10,61 | 10,68 | -0,28% | - |
| 10.01.2025 | 11,09 | 11,09 | 10,70 | 10,71 | -2,64% | - |
| 09.01.2025 | 11,17 | 11,25 | 11,00 | 11,00 | -1,61% | - |
| 08.01.2025 | 11,46 | 11,59 | 11,17 | 11,18 | -2,27% | - |
| 07.01.2025 | 11,51 | 11,55 | 11,33 | 11,44 | -0,69% | - |
| 06.01.2025 | 11,17 | 11,59 | 11,17 | 11,52 | 2,40% | - |
| 03.01.2025 | 11,20 | 11,29 | 11,14 | 11,25 | -0,35% | - |
| 02.01.2025 | 11,08 | 11,32 | 11,08 | 11,29 | 3,48% | - |
| 30.12.2024 | 10,83 | 11,52 | 10,56 | 10,91 | 0,46% | - |
| 27.12.2024 | 10,82 | 11,18 | 10,74 | 10,86 | -3,47% | - |
| 23.12.2024 | 11,34 | 11,42 | 11,15 | 11,25 | -0,79% | - |
| 20.12.2024 | 11,40 | 11,47 | 11,10 | 11,34 | -0,96% | - |
| 19.12.2024 | 11,17 | 12,00 | 10,55 | 11,45 | 2,32% | - |
| 18.12.2024 | 11,43 | 11,56 | 11,17 | 11,19 | -2,01% | - |
| 17.12.2024 | 11,26 | 11,52 | 11,23 | 11,42 | 1,33% | - |
| 16.12.2024 | 11,25 | 11,40 | 11,16 | 11,27 | -0,18% | - |
| 13.12.2024 | 11,49 | 11,53 | 11,26 | 11,29 | -0,96% | - |
| 12.12.2024 | 11,36 | 11,54 | 11,36 | 11,40 | 0,09% | - |
| 11.12.2024 | 11,51 | 11,58 | 11,27 | 11,39 | -0,09% | - |