10,020€
0,40%
Echtzeit-Aktienkurs Antin Infrastructure Partners SAS
Bid:
Ask:
Aktienkurse zur Antin Infrastructure Partners SAS Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.12.2025 | 10,03 | 10,23 | 10,00 | 10,01 | -0,69% | - |
| 11.12.2025 | 10,09 | 10,09 | 9,91 | 10,08 | 0,00% | - |
| 10.12.2025 | 10,15 | 10,27 | 10,04 | 10,08 | 1,00% | - |
| 09.12.2025 | 10,25 | 10,30 | 9,98 | 9,98 | -1,58% | - |
| 08.12.2025 | 10,27 | 10,29 | 10,14 | 10,14 | -0,98% | - |
| 05.12.2025 | 10,31 | 10,38 | 10,24 | 10,24 | 0,39% | - |
| 04.12.2025 | 10,21 | 10,33 | 10,13 | 10,20 | 0,79% | - |
| 03.12.2025 | 10,41 | 10,49 | 10,07 | 10,12 | -1,36% | - |
| 02.12.2025 | 10,43 | 10,48 | 10,23 | 10,26 | 0,00% | - |
| 01.12.2025 | 10,20 | 10,42 | 10,04 | 10,26 | 0,98% | - |
| 28.11.2025 | 10,31 | 10,32 | 10,16 | 10,16 | -0,39% | - |
| 27.11.2025 | 10,23 | 10,31 | 10,20 | 10,20 | 1,19% | - |
| 26.11.2025 | 10,20 | 10,33 | 10,01 | 10,08 | 0,60% | - |
| 25.11.2025 | 10,18 | 10,25 | 10,02 | 10,02 | -0,60% | - |
| 24.11.2025 | 10,36 | 10,39 | 10,03 | 10,08 | -2,14% | - |
| 21.11.2025 | 10,31 | 10,42 | 10,26 | 10,30 | -1,34% | - |
| 20.11.2025 | 10,47 | 10,60 | 10,30 | 10,44 | 1,16% | - |
| 19.11.2025 | 10,43 | 10,48 | 10,32 | 10,32 | -0,58% | - |
| 18.11.2025 | 10,40 | 10,40 | 10,37 | 10,38 | -0,76% | - |
| 17.11.2025 | 10,38 | 10,57 | 10,38 | 10,46 | 2,15% | - |
| 14.11.2025 | 10,69 | 10,85 | 10,24 | 10,24 | -3,40% | - |
| 13.11.2025 | 10,78 | 10,87 | 10,60 | 10,60 | -0,38% | - |
| 12.11.2025 | 11,16 | 11,17 | 10,64 | 10,64 | -3,62% | 2.226,00 |
| 11.11.2025 | 10,94 | 11,20 | 10,94 | 11,04 | 1,19% | - |
| 10.11.2025 | 11,05 | 11,06 | 10,85 | 10,91 | 1,96% | - |
| 07.11.2025 | 10,80 | 11,31 | 10,65 | 10,70 | -1,11% | - |
| 06.11.2025 | 10,67 | 10,93 | 10,66 | 10,82 | 2,27% | - |
| 05.11.2025 | 10,51 | 10,76 | 10,50 | 10,58 | -0,19% | - |
| 04.11.2025 | 10,95 | 10,95 | 10,53 | 10,60 | -3,28% | - |
| 03.11.2025 | 10,93 | 11,07 | 10,90 | 10,96 | 0,74% | - |
| 31.10.2025 | 10,91 | 11,14 | 10,88 | 10,88 | -1,27% | - |
| 30.10.2025 | 10,99 | 11,12 | 10,90 | 11,02 | 0,73% | - |
| 29.10.2025 | 11,01 | 11,13 | 10,94 | 10,94 | -0,55% | - |
| 28.10.2025 | 11,14 | 11,16 | 11,00 | 11,00 | -0,72% | - |
| 27.10.2025 | 11,03 | 11,19 | 11,00 | 11,08 | 2,59% | - |
| 24.10.2025 | 10,74 | 11,05 | 10,66 | 10,80 | 0,00% | - |
| 23.10.2025 | 10,84 | 10,89 | 10,71 | 10,80 | 0,56% | - |
| 22.10.2025 | 10,59 | 10,86 | 10,47 | 10,74 | 3,07% | - |
| 21.10.2025 | 10,43 | 10,62 | 10,39 | 10,42 | 0,58% | - |
| 20.10.2025 | 10,62 | 10,62 | 10,36 | 10,36 | -2,45% | - |
| 17.10.2025 | 10,99 | 11,07 | 10,48 | 10,62 | -4,32% | - |
| 16.10.2025 | 11,18 | 11,36 | 11,00 | 11,10 | -1,77% | - |
| 15.10.2025 | 11,22 | 11,41 | 11,18 | 11,30 | 0,53% | - |
| 14.10.2025 | 11,32 | 11,32 | 11,05 | 11,24 | 0,18% | - |
| 13.10.2025 | 11,09 | 11,32 | 11,09 | 11,22 | 0,99% | - |
| 10.10.2025 | 11,37 | 11,40 | 11,07 | 11,11 | -0,98% | - |
| 09.10.2025 | 11,20 | 11,44 | 11,18 | 11,22 | 1,26% | - |
| 08.10.2025 | 11,44 | 11,44 | 11,08 | 11,08 | -2,12% | - |
| 07.10.2025 | 11,49 | 11,51 | 11,32 | 11,32 | -0,35% | - |
| 06.10.2025 | 11,47 | 11,55 | 11,22 | 11,36 | -0,35% | - |
| 03.10.2025 | 11,36 | 11,51 | 11,22 | 11,40 | 1,97% | - |
| 02.10.2025 | 11,46 | 11,80 | 11,18 | 11,18 | -2,36% | - |
| 01.10.2025 | 11,57 | 11,73 | 11,34 | 11,45 | -0,95% | - |
| 30.09.2025 | 11,72 | 11,93 | 11,56 | 11,56 | -0,52% | - |
| 29.09.2025 | 11,53 | 11,65 | 11,53 | 11,62 | 1,48% | - |
| 26.09.2025 | 11,45 | 11,57 | 11,43 | 11,45 | 0,00% | - |
| 25.09.2025 | 11,46 | 11,59 | 11,35 | 11,45 | -1,55% | - |
| 24.09.2025 | 11,58 | 11,63 | 11,37 | 11,63 | -1,52% | - |
| 23.09.2025 | 12,05 | 12,06 | 11,76 | 11,81 | -1,67% | - |
| 22.09.2025 | 11,86 | 12,08 | 11,80 | 12,01 | 1,18% | - |
| 19.09.2025 | 11,53 | 11,87 | 11,43 | 11,87 | 2,86% | - |
| 18.09.2025 | 11,39 | 11,62 | 11,39 | 11,54 | 0,61% | - |
| 17.09.2025 | 11,41 | 11,53 | 11,26 | 11,47 | -0,09% | - |
| 16.09.2025 | 11,54 | 11,55 | 11,26 | 11,48 | 0,35% | - |
| 15.09.2025 | 11,54 | 11,78 | 11,42 | 11,44 | 4,86% | - |
| 12.09.2025 | 10,81 | 11,07 | 10,79 | 10,91 | 1,30% | - |
| 11.09.2025 | 10,74 | 10,77 | 10,73 | 10,77 | 0,19% | - |
| 10.09.2025 | 11,18 | 11,49 | 10,60 | 10,75 | -2,89% | - |
| 09.09.2025 | 11,28 | 11,48 | 10,86 | 11,07 | -2,72% | - |
| 08.09.2025 | 10,97 | 11,39 | 10,97 | 11,38 | 2,89% | - |
| 05.09.2025 | 11,10 | 11,19 | 10,97 | 11,06 | -1,07% | - |
| 04.09.2025 | 11,12 | 11,29 | 11,09 | 11,18 | 0,45% | - |
| 03.09.2025 | 11,03 | 11,26 | 11,02 | 11,13 | 0,82% | - |
| 02.09.2025 | 11,49 | 11,54 | 11,00 | 11,04 | -4,17% | - |
| 01.09.2025 | 11,46 | 11,52 | 11,40 | 11,52 | 0,88% | - |
| 29.08.2025 | 11,63 | 11,74 | 11,41 | 11,42 | -1,30% | - |
| 28.08.2025 | 11,39 | 11,83 | 11,38 | 11,57 | 1,58% | - |
| 27.08.2025 | 11,42 | 11,48 | 11,36 | 11,39 | -0,18% | - |
| 26.08.2025 | 11,81 | 11,81 | 11,21 | 11,41 | -2,98% | - |
| 25.08.2025 | 11,58 | 11,85 | 11,57 | 11,76 | 1,38% | - |
| 22.08.2025 | 11,06 | 11,73 | 10,95 | 11,60 | 5,65% | - |
| 21.08.2025 | 11,29 | 11,30 | 10,95 | 10,98 | -2,83% | - |
| 20.08.2025 | 11,41 | 11,42 | 11,11 | 11,30 | -1,05% | - |
| 19.08.2025 | 11,27 | 11,46 | 11,26 | 11,42 | 1,33% | - |
| 18.08.2025 | 11,32 | 11,41 | 11,24 | 11,27 | -0,62% | - |
| 15.08.2025 | 11,54 | 11,67 | 11,34 | 11,34 | -1,90% | - |
| 14.08.2025 | 11,63 | 11,63 | 11,36 | 11,56 | 0,00% | - |
| 13.08.2025 | 11,60 | 11,72 | 11,49 | 11,56 | -0,34% | - |
| 12.08.2025 | 11,62 | 11,72 | 11,50 | 11,60 | -0,17% | - |
| 11.08.2025 | 11,56 | 11,80 | 11,54 | 11,62 | 0,52% | - |
| 08.08.2025 | 11,68 | 11,71 | 11,54 | 11,56 | -1,03% | - |
| 07.08.2025 | 11,56 | 11,84 | 11,55 | 11,68 | 0,69% | - |
| 06.08.2025 | 11,51 | 11,63 | 11,50 | 11,60 | 0,17% | - |
| 05.08.2025 | 11,53 | 11,65 | 11,49 | 11,58 | -0,34% | - |
| 04.08.2025 | 11,67 | 11,79 | 11,60 | 11,62 | -0,17% | - |
| 01.08.2025 | 12,80 | 12,81 | 11,64 | 11,64 | -10,19% | - |
| 31.07.2025 | 12,50 | 13,00 | 12,50 | 12,96 | 3,85% | - |
| 30.07.2025 | 12,09 | 12,59 | 12,08 | 12,48 | 3,14% | - |
| 29.07.2025 | 12,40 | 12,53 | 12,10 | 12,10 | -2,18% | - |
| 28.07.2025 | 12,13 | 12,58 | 12,13 | 12,37 | 2,23% | - |