11,640€
-9,20%
Echtzeit-Aktienkurs Antin Infrastructure Partners SAS
Bid:
Ask:
Aktienkurse zur Antin Infrastructure Partners SAS Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.08.2025 | 12,78 | 12,82 | 11,64 | 11,70 | -8,74% | 66.897,00 |
| 31.07.2025 | 12,60 | 13,06 | 12,60 | 12,82 | 1,75% | 41.871,00 |
| 30.07.2025 | 12,24 | 12,60 | 12,20 | 12,60 | 3,11% | 16.410,00 |
| 29.07.2025 | 12,44 | 12,52 | 12,08 | 12,22 | -1,13% | 34.385,00 |
| 28.07.2025 | 12,30 | 12,60 | 12,28 | 12,36 | 1,31% | 47.587,00 |
| 25.07.2025 | 12,12 | 12,20 | 12,02 | 12,20 | 0,83% | 16.701,00 |
| 24.07.2025 | 12,24 | 12,24 | 11,92 | 12,10 | 0,00% | 30.246,00 |
| 23.07.2025 | 11,66 | 12,14 | 11,62 | 12,10 | 5,40% | 25.978,00 |
| 22.07.2025 | 11,68 | 11,68 | 11,40 | 11,48 | -1,71% | 37.303,00 |
| 21.07.2025 | 11,74 | 11,80 | 11,62 | 11,68 | -1,02% | 46.842,00 |
| 18.07.2025 | 12,00 | 12,00 | 11,76 | 11,80 | -1,17% | 38.823,00 |
| 17.07.2025 | 11,96 | 12,32 | 11,94 | 11,94 | 0,67% | 36.597,00 |
| 16.07.2025 | 11,74 | 11,88 | 11,66 | 11,86 | 1,54% | 37.482,00 |
| 15.07.2025 | 11,58 | 11,72 | 11,58 | 11,68 | 1,39% | 35.597,00 |
| 14.07.2025 | 11,46 | 11,60 | 11,46 | 11,52 | -0,35% | 26.377,00 |
| 11.07.2025 | 11,74 | 11,74 | 11,44 | 11,56 | -1,70% | 41.491,00 |
| 10.07.2025 | 12,08 | 12,10 | 11,64 | 11,76 | -1,84% | 57.160,00 |
| 09.07.2025 | 12,00 | 12,12 | 11,76 | 11,98 | 0,17% | 60.956,00 |
| 08.07.2025 | 12,02 | 12,02 | 11,72 | 11,96 | 0,34% | 46.175,00 |
| 07.07.2025 | 12,16 | 12,30 | 11,92 | 11,92 | -1,81% | 37.722,00 |
| 04.07.2025 | 12,14 | 12,14 | 11,94 | 12,14 | -0,65% | 19.757,00 |
| 03.07.2025 | 11,86 | 12,24 | 11,86 | 12,22 | 3,56% | 36.556,00 |
| 02.07.2025 | 11,58 | 11,80 | 11,56 | 11,80 | 2,25% | 26.086,00 |
| 01.07.2025 | 11,50 | 11,60 | 11,44 | 11,54 | 0,52% | 34.366,00 |
| 30.06.2025 | 11,50 | 11,62 | 11,34 | 11,48 | -0,17% | 28.804,00 |
| 27.06.2025 | 11,28 | 11,50 | 11,28 | 11,50 | 2,31% | 24.756,00 |
| 26.06.2025 | 11,38 | 11,54 | 11,20 | 11,24 | -1,06% | 43.975,00 |
| 25.06.2025 | 11,12 | 11,36 | 11,02 | 11,36 | 2,34% | 100.974,00 |
| 24.06.2025 | 11,14 | 11,18 | 10,96 | 11,10 | 1,09% | 29.448,00 |
| 23.06.2025 | 10,98 | 11,24 | 10,68 | 10,98 | 0,00% | 58.899,00 |
| 20.06.2025 | 10,50 | 10,98 | 10,50 | 10,98 | 4,97% | 1.146.651,00 |
| 19.06.2025 | 10,88 | 10,96 | 10,42 | 10,46 | -4,56% | 49.632,00 |
| 18.06.2025 | 10,76 | 11,00 | 10,62 | 10,96 | 2,43% | 47.688,00 |
| 17.06.2025 | 10,68 | 10,88 | 10,66 | 10,70 | -0,93% | 45.078,00 |
| 16.06.2025 | 10,38 | 10,98 | 10,38 | 10,80 | 0,93% | 62.722,00 |
| 13.06.2025 | 10,80 | 10,80 | 10,60 | 10,70 | -1,11% | 28.506,00 |
| 12.06.2025 | 11,14 | 11,24 | 10,82 | 10,82 | -2,87% | 30.280,00 |
| 11.06.2025 | 11,18 | 11,26 | 11,14 | 11,14 | -0,54% | 25.793,00 |
| 10.06.2025 | 11,32 | 11,40 | 11,20 | 11,20 | -0,88% | 29.765,00 |
| 09.06.2025 | 11,30 | 11,36 | 11,22 | 11,30 | 0,00% | 22.383,00 |
| 06.06.2025 | 10,90 | 11,40 | 10,76 | 11,30 | 3,67% | 76.610,00 |
| 05.06.2025 | 11,04 | 11,04 | 10,82 | 10,90 | -0,91% | 32.473,00 |
| 04.06.2025 | 11,36 | 11,54 | 11,00 | 11,00 | -2,48% | 47.793,00 |
| 03.06.2025 | 11,54 | 11,58 | 11,14 | 11,28 | -1,57% | 48.825,00 |
| 02.06.2025 | 11,38 | 11,60 | 11,28 | 11,46 | 1,06% | 32.449,00 |
| 30.05.2025 | 11,20 | 11,58 | 11,16 | 11,34 | 1,80% | 49.197,00 |
| 29.05.2025 | 10,78 | 11,14 | 10,78 | 11,14 | 3,53% | 38.914,00 |
| 28.05.2025 | 10,76 | 10,82 | 10,66 | 10,76 | 0,00% | 26.630,00 |
| 27.05.2025 | 10,60 | 10,86 | 10,58 | 10,76 | 0,75% | 40.133,00 |
| 26.05.2025 | 10,40 | 10,80 | 10,40 | 10,68 | 4,09% | 51.868,00 |
| 23.05.2025 | 10,58 | 10,64 | 10,18 | 10,26 | -3,39% | 27.749,00 |
| 22.05.2025 | 10,80 | 10,80 | 10,60 | 10,62 | -1,85% | 43.337,00 |
| 21.05.2025 | 10,90 | 10,92 | 10,82 | 10,82 | -0,55% | 27.011,00 |
| 20.05.2025 | 10,90 | 10,96 | 10,70 | 10,88 | 0,00% | 32.299,00 |
| 19.05.2025 | 10,74 | 10,90 | 10,58 | 10,88 | 1,49% | 44.233,00 |
| 16.05.2025 | 10,62 | 10,76 | 10,54 | 10,72 | 1,13% | 34.313,00 |
| 15.05.2025 | 10,64 | 10,66 | 10,46 | 10,60 | -0,19% | 21.989,00 |
| 14.05.2025 | 10,66 | 10,66 | 10,46 | 10,62 | 0,00% | 19.918,00 |
| 13.05.2025 | 10,60 | 10,66 | 10,46 | 10,62 | 0,38% | 25.741,00 |
| 12.05.2025 | 10,48 | 10,66 | 10,48 | 10,58 | 1,93% | 26.812,00 |
| 09.05.2025 | 10,28 | 10,50 | 10,28 | 10,38 | 1,57% | 14.783,00 |
| 08.05.2025 | 10,06 | 10,38 | 10,06 | 10,22 | 1,19% | 33.492,00 |
| 07.05.2025 | 10,14 | 10,18 | 10,00 | 10,10 | -0,20% | 23.139,00 |
| 06.05.2025 | 10,18 | 10,22 | 10,00 | 10,12 | -0,78% | 30.902,00 |
| 05.05.2025 | 10,24 | 10,24 | 10,10 | 10,20 | -0,78% | 17.036,00 |
| 02.05.2025 | 10,38 | 10,42 | 10,20 | 10,28 | -0,19% | 25.020,00 |
| 30.04.2025 | 10,10 | 10,30 | 9,98 | 10,30 | 2,59% | 43.440,00 |
| 29.04.2025 | 9,78 | 10,10 | 9,78 | 10,04 | 2,87% | 20.567,00 |
| 28.04.2025 | 9,94 | 10,04 | 9,76 | 9,76 | -1,01% | 30.869,00 |
| 25.04.2025 | 9,86 | 9,99 | 9,80 | 9,86 | 1,02% | 35.392,00 |
| 24.04.2025 | 9,71 | 9,80 | 9,54 | 9,76 | 0,00% | 21.911,00 |
| 23.04.2025 | 9,69 | 9,90 | 9,69 | 9,76 | 2,20% | 19.351,00 |
| 22.04.2025 | 9,64 | 9,64 | 9,35 | 9,55 | -0,83% | 50.701,00 |
| 17.04.2025 | 9,62 | 9,65 | 9,55 | 9,63 | 0,31% | 27.215,00 |
| 16.04.2025 | 9,90 | 9,96 | 9,60 | 9,60 | -4,00% | 44.602,00 |
| 15.04.2025 | 9,75 | 10,04 | 9,69 | 10,00 | 2,15% | 34.810,00 |
| 14.04.2025 | 9,52 | 9,79 | 9,35 | 9,79 | 4,15% | 45.289,00 |
| 11.04.2025 | 9,90 | 9,96 | 9,37 | 9,40 | -4,76% | 79.004,00 |
| 10.04.2025 | 10,28 | 10,30 | 9,87 | 9,87 | 3,46% | 48.279,00 |
| 09.04.2025 | 9,85 | 9,87 | 9,41 | 9,54 | -3,73% | 33.108,00 |
| 08.04.2025 | 10,18 | 10,18 | 9,62 | 9,91 | 4,21% | 39.014,00 |
| 07.04.2025 | 9,59 | 10,32 | 9,45 | 9,51 | -5,65% | 72.807,00 |
| 04.04.2025 | 10,50 | 10,88 | 9,87 | 10,08 | -4,18% | 67.257,00 |
| 03.04.2025 | 10,80 | 10,82 | 10,44 | 10,52 | -3,49% | 58.611,00 |
| 02.04.2025 | 10,52 | 10,90 | 10,52 | 10,90 | 2,25% | 11.133,00 |
| 01.04.2025 | 10,40 | 10,70 | 10,40 | 10,66 | 1,52% | 29.537,00 |
| 31.03.2025 | 10,80 | 10,80 | 10,42 | 10,50 | -2,05% | 25.714,00 |
| 28.03.2025 | 10,90 | 11,12 | 10,72 | 10,72 | -2,72% | 33.502,00 |
| 27.03.2025 | 11,16 | 11,32 | 10,98 | 11,02 | -0,18% | 37.209,00 |
| 26.03.2025 | 11,18 | 11,24 | 11,02 | 11,04 | -0,72% | 23.855,00 |
| 25.03.2025 | 11,16 | 11,18 | 10,94 | 11,12 | 0,36% | 15.194,00 |
| 24.03.2025 | 10,90 | 11,16 | 10,88 | 11,08 | 2,03% | 16.453,00 |
| 21.03.2025 | 10,92 | 10,92 | 10,62 | 10,86 | 0,00% | 33.098,00 |
| 20.03.2025 | 10,66 | 10,88 | 10,60 | 10,86 | 0,93% | 16.282,00 |
| 19.03.2025 | 10,90 | 10,90 | 10,62 | 10,76 | -0,74% | 19.901,00 |
| 18.03.2025 | 10,72 | 10,96 | 10,68 | 10,84 | 1,69% | 23.567,00 |
| 17.03.2025 | 10,94 | 10,94 | 10,40 | 10,66 | -2,20% | 53.250,00 |
| 14.03.2025 | 10,62 | 10,96 | 10,58 | 10,90 | 2,83% | 38.513,00 |
| 13.03.2025 | 10,64 | 10,78 | 10,60 | 10,60 | -1,30% | 34.411,00 |
| 12.03.2025 | 10,86 | 10,94 | 10,64 | 10,74 | -0,74% | 27.137,00 |