12,440€
-0,96%
Echtzeit-Aktienkurs ANTIN INFRASTR.PRT EO 1
Bid:
Ask:
Aktienkurse zur ANTIN INFRASTR.PRT EO 1 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 25.07.2025 | 12,08 | 12,19 | 11,98 | 12,10 | 0,17% | - |
| 24.07.2025 | 12,10 | 12,26 | 11,92 | 12,08 | -0,17% | - |
| 23.07.2025 | 11,47 | 12,15 | 11,45 | 12,10 | 5,22% | - |
| 22.07.2025 | 11,72 | 11,73 | 11,38 | 11,50 | -1,20% | - |
| 21.07.2025 | 11,79 | 11,80 | 11,64 | 11,64 | -1,02% | - |
| 18.07.2025 | 11,97 | 12,00 | 11,76 | 11,76 | -1,67% | - |
| 17.07.2025 | 11,98 | 12,31 | 11,95 | 11,96 | 1,01% | - |
| 16.07.2025 | 11,63 | 11,88 | 11,61 | 11,84 | 2,25% | - |
| 15.07.2025 | 11,57 | 11,67 | 11,54 | 11,58 | 0,35% | - |
| 14.07.2025 | 11,55 | 11,62 | 11,47 | 11,54 | -0,17% | - |
| 11.07.2025 | 11,75 | 11,76 | 11,46 | 11,56 | -1,70% | - |
| 10.07.2025 | 12,14 | 12,14 | 11,62 | 11,76 | -3,13% | - |
| 09.07.2025 | 11,96 | 12,14 | 11,76 | 12,14 | 1,34% | - |
| 08.07.2025 | 11,91 | 12,00 | 11,69 | 11,98 | 0,08% | - |
| 07.07.2025 | 12,05 | 12,31 | 11,90 | 11,97 | -1,07% | - |
| 04.07.2025 | 12,15 | 12,18 | 11,92 | 12,10 | 0,08% | - |
| 03.07.2025 | 11,56 | 12,24 | 11,56 | 12,09 | 2,28% | - |
| 02.07.2025 | 11,59 | 11,82 | 11,51 | 11,82 | 2,25% | - |
| 01.07.2025 | 11,38 | 11,60 | 11,38 | 11,56 | 1,49% | - |
| 30.06.2025 | 11,49 | 11,62 | 11,36 | 11,39 | -0,44% | - |
| 27.06.2025 | 11,19 | 11,53 | 11,18 | 11,44 | 2,33% | - |
| 26.06.2025 | 10,92 | 11,54 | 10,92 | 11,18 | 0,54% | - |
| 25.06.2025 | 11,13 | 11,25 | 11,02 | 11,12 | -0,09% | - |
| 24.06.2025 | 10,82 | 11,18 | 10,82 | 11,13 | 0,82% | - |
| 23.06.2025 | 10,54 | 11,26 | 10,54 | 11,04 | 2,79% | - |
| 20.06.2025 | 10,49 | 10,80 | 10,48 | 10,74 | 2,38% | - |
| 19.06.2025 | 10,84 | 11,00 | 10,41 | 10,49 | -4,29% | - |
| 18.06.2025 | 10,64 | 10,98 | 10,62 | 10,96 | 2,81% | - |
| 17.06.2025 | 10,85 | 10,88 | 10,62 | 10,66 | -1,93% | - |
| 16.06.2025 | 10,31 | 10,98 | 10,31 | 10,87 | 0,83% | - |
| 13.06.2025 | 10,87 | 10,87 | 10,57 | 10,78 | -0,46% | - |
| 12.06.2025 | 11,21 | 11,22 | 10,83 | 10,83 | -3,65% | - |
| 11.06.2025 | 11,29 | 11,29 | 11,13 | 11,24 | 0,18% | - |
| 10.06.2025 | 11,29 | 11,38 | 11,22 | 11,22 | -0,44% | - |
| 09.06.2025 | 11,40 | 11,40 | 11,22 | 11,27 | -1,05% | - |
| 06.06.2025 | 10,84 | 11,43 | 10,79 | 11,39 | 4,88% | - |
| 05.06.2025 | 11,09 | 11,09 | 10,83 | 10,86 | -1,27% | - |
| 04.06.2025 | 11,10 | 11,52 | 11,00 | 11,00 | -2,65% | - |
| 03.06.2025 | 11,44 | 11,57 | 11,13 | 11,30 | -1,48% | - |
| 02.06.2025 | 11,46 | 11,60 | 11,27 | 11,47 | -0,09% | - |
| 30.05.2025 | 10,90 | 11,53 | 10,90 | 11,48 | 3,05% | - |
| 29.05.2025 | 10,74 | 11,14 | 10,73 | 11,14 | 3,44% | - |
| 28.05.2025 | 10,83 | 10,84 | 10,66 | 10,77 | -0,09% | - |
| 27.05.2025 | 10,62 | 10,84 | 10,59 | 10,78 | 0,00% | - |
| 26.05.2025 | 10,39 | 10,79 | 10,32 | 10,78 | 4,05% | - |
| 23.05.2025 | 10,54 | 10,61 | 10,16 | 10,36 | -2,54% | - |
| 22.05.2025 | 10,70 | 10,88 | 10,60 | 10,63 | -2,12% | - |
| 21.05.2025 | 10,85 | 10,93 | 10,80 | 10,86 | -0,37% | - |
| 20.05.2025 | 10,87 | 10,94 | 10,71 | 10,90 | 0,83% | - |
| 19.05.2025 | 10,63 | 10,90 | 10,56 | 10,81 | 1,50% | - |
| 16.05.2025 | 10,54 | 10,78 | 10,54 | 10,65 | 0,19% | - |
| 15.05.2025 | 10,47 | 10,63 | 10,46 | 10,63 | 1,33% | - |
| 14.05.2025 | 10,54 | 10,67 | 10,47 | 10,49 | -1,04% | - |
| 13.05.2025 | 10,47 | 10,64 | 10,47 | 10,60 | 0,95% | - |
| 12.05.2025 | 10,16 | 10,68 | 10,16 | 10,50 | 1,94% | - |
| 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% | - |