11,360€
-0,18%
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 | 11,40 | 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% | - |
| 10.12.2024 | 11,25 | 11,58 | 11,24 | 11,40 | 1,06% | - |
| 09.12.2024 | 10,97 | 11,46 | 10,97 | 11,28 | 2,64% | - |
| 06.12.2024 | 10,76 | 11,10 | 10,76 | 10,99 | 2,04% | - |
| 05.12.2024 | 10,47 | 10,82 | 10,38 | 10,77 | 3,66% | - |
| 04.12.2024 | 10,21 | 10,59 | 10,19 | 10,39 | 1,86% | - |
| 03.12.2024 | 10,25 | 10,40 | 10,18 | 10,20 | -0,58% | - |
| 02.12.2024 | 10,13 | 10,34 | 10,09 | 10,26 | 0,59% | - |
| 29.11.2024 | 10,12 | 10,37 | 10,10 | 10,20 | 0,49% | - |
| 28.11.2024 | 10,28 | 10,29 | 10,14 | 10,15 | 0,10% | - |
| 27.11.2024 | 10,15 | 10,22 | 10,07 | 10,14 | -0,29% | - |
| 26.11.2024 | 9,93 | 10,19 | 9,89 | 10,17 | 1,85% | - |
| 25.11.2024 | 9,78 | 10,05 | 9,71 | 9,99 | 3,26% | - |
| 22.11.2024 | 9,63 | 9,73 | 9,45 | 9,67 | 0,36% | - |
| 21.11.2024 | 9,68 | 9,70 | 9,42 | 9,64 | -0,46% | - |
| 20.11.2024 | 9,59 | 10,53 | 9,54 | 9,68 | 0,62% | - |
| 19.11.2024 | 9,68 | 9,76 | 9,55 | 9,62 | -0,21% | - |
| 18.11.2024 | 9,84 | 9,85 | 9,54 | 9,64 | -1,68% | - |
| 15.11.2024 | 9,80 | 9,87 | 9,70 | 9,81 | -0,25% | - |
| 14.11.2024 | 9,79 | 10,02 | 9,61 | 9,83 | -0,05% | - |
| 13.11.2024 | 10,00 | 10,05 | 9,55 | 9,84 | -2,29% | - |
| 12.11.2024 | 10,76 | 10,78 | 9,91 | 10,07 | -7,49% | - |
| 11.11.2024 | 10,88 | 10,99 | 10,76 | 10,88 | 1,12% | - |
| 08.11.2024 | 10,86 | 10,89 | 10,61 | 10,76 | -1,28% | - |
| 07.11.2024 | 10,43 | 10,91 | 10,31 | 10,90 | 4,81% | - |
| 06.11.2024 | 10,45 | 10,65 | 10,25 | 10,40 | -1,05% | - |
| 05.11.2024 | 10,61 | 10,63 | 10,40 | 10,51 | -0,66% | - |
| 04.11.2024 | 10,74 | 10,74 | 10,54 | 10,58 | -0,28% | - |
| 01.11.2024 | 10,64 | 10,66 | 10,44 | 10,61 | -0,38% | - |
| 31.10.2024 | 10,63 | 10,75 | 10,43 | 10,65 | -0,56% | - |
| 30.10.2024 | 10,16 | 10,91 | 10,12 | 10,71 | 5,41% | - |
| 29.10.2024 | 10,37 | 10,42 | 10,14 | 10,16 | -1,93% | - |
| 28.10.2024 | 10,51 | 10,53 | 10,17 | 10,36 | 0,10% | - |
| 25.10.2024 | 10,41 | 10,51 | 10,32 | 10,35 | -1,24% | - |
| 24.10.2024 | 10,40 | 10,50 | 10,30 | 10,48 | 1,06% | - |
| 23.10.2024 | 10,31 | 10,47 | 10,28 | 10,37 | 0,48% | - |
| 22.10.2024 | 10,60 | 10,60 | 10,18 | 10,32 | -2,73% | - |
| 21.10.2024 | 10,65 | 10,70 | 10,43 | 10,61 | 0,09% | - |
| 18.10.2024 | 10,80 | 10,92 | 10,58 | 10,60 | -2,39% | - |
| 17.10.2024 | 10,83 | 11,17 | 10,83 | 10,86 | -0,09% | - |
| 16.10.2024 | 10,85 | 10,95 | 10,69 | 10,87 | 0,09% | - |
| 15.10.2024 | 11,10 | 11,32 | 10,82 | 10,86 | -3,81% | - |
| 14.10.2024 | 11,17 | 11,30 | 10,94 | 11,29 | 1,26% | - |
| 11.10.2024 | 11,19 | 11,21 | 10,95 | 11,15 | -0,62% | - |
| 10.10.2024 | 11,67 | 11,67 | 11,16 | 11,22 | -4,10% | - |
| 09.10.2024 | 11,72 | 11,73 | 11,54 | 11,70 | -0,26% | - |
| 08.10.2024 | 11,84 | 11,87 | 11,60 | 11,73 | -1,68% | - |
| 07.10.2024 | 12,59 | 12,61 | 11,83 | 11,93 | -5,47% | - |
| 04.10.2024 | 12,25 | 12,64 | 12,12 | 12,62 | 3,10% | - |
| 03.10.2024 | 12,31 | 12,69 | 12,21 | 12,24 | -1,05% | - |
| 02.10.2024 | 12,41 | 12,48 | 12,28 | 12,37 | -0,24% | - |
| 01.10.2024 | 12,10 | 12,43 | 11,97 | 12,40 | 2,39% | - |
| 30.09.2024 | 12,59 | 12,59 | 11,95 | 12,11 | -2,81% | - |
| 27.09.2024 | 12,55 | 12,99 | 12,43 | 12,46 | -0,64% | - |
| 26.09.2024 | 12,11 | 12,60 | 11,87 | 12,54 | 5,64% | - |
| 25.09.2024 | 12,02 | 12,02 | 11,82 | 11,87 | -1,90% | - |
| 24.09.2024 | 12,23 | 12,48 | 11,92 | 12,10 | -1,47% | - |
| 23.09.2024 | 12,35 | 12,35 | 12,08 | 12,28 | -0,08% | - |
| 20.09.2024 | 12,83 | 12,85 | 11,94 | 12,29 | -4,65% | - |
| 19.09.2024 | 12,54 | 12,93 | 12,52 | 12,89 | 3,53% | - |
| 18.09.2024 | 12,48 | 12,66 | 12,39 | 12,45 | -0,24% | - |
| 17.09.2024 | 12,65 | 12,66 | 12,42 | 12,48 | -1,27% | - |
| 16.09.2024 | 12,72 | 12,83 | 12,46 | 12,64 | -0,55% | - |
| 13.09.2024 | 12,60 | 12,71 | 12,10 | 12,71 | 0,79% | - |
| 12.09.2024 | 12,31 | 12,62 | 11,54 | 12,61 | 2,77% | - |
| 11.09.2024 | 11,52 | 12,29 | 11,46 | 12,27 | 5,87% | - |
| 10.09.2024 | 11,67 | 11,70 | 11,47 | 11,59 | -1,11% | - |
| 09.09.2024 | 11,71 | 11,86 | 11,55 | 11,72 | 0,77% | - |
| 06.09.2024 | 12,29 | 12,30 | 11,56 | 11,63 | -4,75% | - |
| 05.09.2024 | 12,13 | 12,34 | 11,91 | 12,21 | 1,24% | - |
| 04.09.2024 | 11,82 | 12,22 | 11,79 | 12,06 | 1,26% | - |
| 03.09.2024 | 12,31 | 12,40 | 11,89 | 11,91 | -3,41% | - |
| 02.09.2024 | 12,41 | 12,59 | 11,70 | 12,33 | -0,96% | - |
| 30.08.2024 | 12,17 | 12,66 | 12,17 | 12,45 | 4,27% | - |
| 29.08.2024 | 12,11 | 12,29 | 11,94 | 11,94 | -1,49% | - |
| 28.08.2024 | 12,18 | 12,33 | 12,07 | 12,12 | -0,41% | - |
| 27.08.2024 | 12,15 | 12,46 | 12,15 | 12,17 | 0,16% | 1.800,00 |
| 26.08.2024 | 12,35 | 12,46 | 12,14 | 12,15 | -2,49% | - |
| 23.08.2024 | 12,15 | 12,48 | 12,11 | 12,46 | 2,81% | - |
| 22.08.2024 | 12,17 | 12,26 | 12,07 | 12,12 | -0,49% | - |
| 21.08.2024 | 12,03 | 12,23 | 12,01 | 12,18 | 1,42% | - |
| 20.08.2024 | 12,22 | 12,28 | 11,98 | 12,01 | -1,80% | - |
| 19.08.2024 | 11,99 | 12,49 | 11,98 | 12,23 | 1,92% | - |
| 16.08.2024 | 12,05 | 12,16 | 11,87 | 12,00 | -0,33% | - |
| 15.08.2024 | 11,93 | 12,08 | 11,66 | 12,04 | 1,18% | - |
| 14.08.2024 | 12,06 | 12,17 | 11,79 | 11,90 | -1,24% | - |
| 13.08.2024 | 12,55 | 12,65 | 11,97 | 12,05 | -3,75% | - |
| 12.08.2024 | 12,69 | 12,99 | 12,50 | 12,52 | -1,18% | - |
| 09.08.2024 | 12,31 | 12,77 | 12,20 | 12,67 | 3,68% | - |
| 08.08.2024 | 11,99 | 12,32 | 11,93 | 12,22 | 2,52% | - |
| 07.08.2024 | 12,19 | 12,29 | 11,90 | 11,92 | -1,49% | - |
| 06.08.2024 | 12,05 | 12,26 | 11,78 | 12,10 | 2,28% | - |
| 05.08.2024 | 11,54 | 12,03 | 11,31 | 11,83 | -0,92% | - |