9,150€
0,55%
Echtzeit-Aktienkurs ANTIN INFRASTR.PRT EO 1
Bid:
Ask:
Aktienkurse zur ANTIN INFRASTR.PRT EO 1 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.08.2026 | 9,08 | 9,18 | 9,08 | 9,14 | 0,44% | 9.445,00 |
| 13.08.2026 | 9,05 | 9,11 | 8,97 | 9,10 | 0,22% | 15.291,00 |
| 12.08.2026 | 9,15 | 9,19 | 9,05 | 9,08 | -1,30% | 11.324,00 |
| 11.08.2026 | 9,16 | 9,20 | 9,12 | 9,20 | 0,11% | 17.792,00 |
| 10.08.2026 | 9,37 | 9,37 | 9,17 | 9,19 | -1,61% | 11.043,00 |
| 07.08.2026 | 9,40 | 9,43 | 9,26 | 9,34 | -0,53% | 25.543,00 |
| 06.08.2026 | 9,14 | 9,40 | 9,10 | 9,39 | 3,19% | 85.052,00 |
| 05.08.2026 | 9,10 | 9,50 | 9,01 | 9,10 | 1,56% | 224.425,00 |
| 04.08.2026 | 8,95 | 9,05 | 8,90 | 8,96 | 0,45% | 34.873,00 |
| 03.08.2026 | 8,80 | 8,93 | 8,75 | 8,92 | 2,18% | 20.185,00 |
| 31.07.2026 | 8,58 | 8,76 | 8,58 | 8,73 | 1,99% | 23.419,00 |
| 30.07.2026 | 8,61 | 8,62 | 8,48 | 8,56 | 0,00% | 20.813,00 |
| 29.07.2026 | 8,55 | 8,73 | 8,45 | 8,56 | -0,23% | 241.987,00 |
| 28.07.2026 | 8,63 | 8,74 | 8,51 | 8,58 | -0,81% | 34.018,00 |
| 27.07.2026 | 8,65 | 8,69 | 8,53 | 8,65 | 1,17% | 48.618,00 |
| 24.07.2026 | 8,79 | 8,86 | 8,55 | 8,55 | -2,29% | 80.462,00 |
| 23.07.2026 | 8,81 | 8,87 | 8,72 | 8,75 | -0,34% | 185.203,00 |
| 22.07.2026 | 8,73 | 8,85 | 8,73 | 8,78 | 0,57% | 34.832,00 |
| 21.07.2026 | 8,76 | 8,87 | 8,70 | 8,73 | -0,11% | 22.636,00 |
| 20.07.2026 | 8,85 | 8,88 | 8,70 | 8,74 | -1,58% | 16.671,00 |
| 17.07.2026 | 9,00 | 9,03 | 8,88 | 8,88 | -1,55% | 12.904,00 |
| 16.07.2026 | 9,03 | 9,03 | 8,87 | 9,02 | 0,00% | 37.519,00 |
| 15.07.2026 | 8,76 | 9,02 | 8,65 | 9,02 | 3,44% | 19.655,00 |
| 14.07.2026 | 8,78 | 8,78 | 8,63 | 8,72 | -0,34% | 18.742,00 |
| 13.07.2026 | 8,80 | 8,88 | 8,75 | 8,75 | -0,91% | 32.653,00 |
| 10.07.2026 | 8,84 | 8,91 | 8,75 | 8,83 | 0,34% | 14.764,00 |
| 09.07.2026 | 8,81 | 8,91 | 8,67 | 8,80 | -0,45% | 34.310,00 |
| 08.07.2026 | 9,14 | 9,14 | 8,84 | 8,84 | -2,96% | 22.333,00 |
| 07.07.2026 | 9,02 | 9,12 | 9,00 | 9,11 | 1,00% | 18.673,00 |
| 06.07.2026 | 9,08 | 9,22 | 9,02 | 9,02 | 0,00% | 26.956,00 |
| 03.07.2026 | 9,00 | 9,09 | 8,97 | 9,02 | 0,89% | 12.694,00 |
| 02.07.2026 | 9,03 | 9,03 | 8,86 | 8,94 | -0,45% | 15.293,00 |
| 01.07.2026 | 8,84 | 9,09 | 8,79 | 8,98 | 1,58% | 22.364,00 |
| 30.06.2026 | 8,83 | 8,97 | 8,75 | 8,84 | 0,80% | 19.404,00 |
| 29.06.2026 | 9,31 | 9,31 | 8,62 | 8,77 | 0,80% | 43.233,00 |
| 26.06.2026 | 8,95 | 8,98 | 8,67 | 8,70 | -2,79% | 52.766,00 |
| 25.06.2026 | 9,05 | 9,10 | 8,95 | 8,95 | -1,00% | 35.690,00 |
| 24.06.2026 | 9,05 | 9,13 | 9,03 | 9,04 | 0,22% | 23.453,00 |
| 23.06.2026 | 9,17 | 9,17 | 9,02 | 9,02 | -1,53% | 19.471,00 |
| 22.06.2026 | 9,19 | 9,23 | 9,04 | 9,16 | 0,11% | 26.058,00 |
| 19.06.2026 | 9,23 | 9,29 | 9,12 | 9,15 | -0,65% | 37.675,00 |
| 18.06.2026 | 9,34 | 9,41 | 9,21 | 9,21 | -1,29% | 23.689,00 |
| 17.06.2026 | 9,52 | 9,52 | 9,17 | 9,33 | -1,79% | 32.742,00 |
| 16.06.2026 | 9,27 | 9,50 | 9,21 | 9,50 | 3,94% | 50.312,00 |
| 15.06.2026 | 9,57 | 9,57 | 9,14 | 9,14 | -5,58% | 28.779,00 |
| 12.06.2026 | 9,69 | 9,74 | 9,55 | 9,68 | 1,68% | 27.038,00 |
| 11.06.2026 | 9,56 | 9,68 | 9,46 | 9,52 | -1,24% | 32.620,00 |
| 10.06.2026 | 9,50 | 9,66 | 9,43 | 9,64 | 1,58% | 41.719,00 |
| 09.06.2026 | 9,46 | 9,65 | 9,41 | 9,49 | 0,32% | 33.888,00 |
| 08.06.2026 | 9,45 | 9,52 | 9,31 | 9,46 | 0,11% | 19.063,00 |
| 05.06.2026 | 9,50 | 9,64 | 9,40 | 9,45 | -0,21% | 31.077,00 |
| 04.06.2026 | 9,44 | 9,56 | 9,42 | 9,47 | 0,53% | 21.106,00 |
| 03.06.2026 | 9,48 | 9,48 | 9,35 | 9,42 | -0,63% | 47.624,00 |
| 02.06.2026 | 9,60 | 9,66 | 9,37 | 9,48 | -1,25% | 52.691,00 |
| 01.06.2026 | 9,77 | 9,80 | 9,60 | 9,60 | -3,52% | 38.741,00 |
| 29.05.2026 | 9,80 | 9,95 | 9,61 | 9,95 | 1,84% | 199.232,00 |
| 28.05.2026 | 9,85 | 9,90 | 9,70 | 9,77 | -0,81% | 46.524,00 |
| 27.05.2026 | 9,82 | 9,89 | 9,78 | 9,85 | 0,82% | 17.981,00 |
| 26.05.2026 | 9,83 | 9,83 | 9,67 | 9,77 | -0,31% | 22.135,00 |
| 25.05.2026 | 9,82 | 9,90 | 9,77 | 9,80 | 0,51% | 15.065,00 |
| 22.05.2026 | 9,80 | 9,80 | 9,69 | 9,75 | 0,41% | 13.727,00 |
| 21.05.2026 | 9,75 | 9,91 | 9,70 | 9,71 | -0,41% | 23.486,00 |
| 20.05.2026 | 9,72 | 9,86 | 9,60 | 9,75 | 0,93% | 30.065,00 |
| 19.05.2026 | 9,92 | 9,98 | 9,66 | 9,66 | -1,93% | 51.073,00 |
| 18.05.2026 | 10,08 | 10,08 | 9,84 | 9,85 | -2,28% | 31.031,00 |
| 15.05.2026 | 10,00 | 10,22 | 9,98 | 10,08 | -0,20% | 29.349,00 |
| 14.05.2026 | 10,12 | 10,14 | 9,78 | 10,10 | -0,20% | 36.509,00 |
| 13.05.2026 | 9,90 | 10,20 | 9,90 | 10,12 | 1,91% | 43.271,00 |
| 12.05.2026 | 9,96 | 10,06 | 9,82 | 9,93 | -2,65% | 63.059,00 |
| 11.05.2026 | 9,95 | 10,24 | 9,91 | 10,20 | 1,80% | 58.394,00 |
| 08.05.2026 | 10,06 | 10,08 | 9,70 | 10,02 | -0,40% | 38.730,00 |
| 07.05.2026 | 10,38 | 10,40 | 10,06 | 10,06 | -2,52% | 37.299,00 |
| 06.05.2026 | 10,66 | 10,72 | 10,32 | 10,32 | -2,46% | 40.711,00 |
| 05.05.2026 | 10,74 | 10,90 | 10,46 | 10,58 | -1,49% | 25.006,00 |
| 04.05.2026 | 10,70 | 11,00 | 10,70 | 10,74 | 1,51% | 26.734,00 |
| 30.04.2026 | 10,48 | 10,66 | 10,40 | 10,58 | 0,95% | 35.041,00 |
| 29.04.2026 | 10,64 | 10,70 | 10,46 | 10,48 | -1,50% | 36.913,00 |
| 28.04.2026 | 10,58 | 10,72 | 10,52 | 10,64 | 0,95% | 17.388,00 |
| 27.04.2026 | 10,50 | 10,60 | 10,48 | 10,54 | 0,57% | 29.097,00 |
| 24.04.2026 | 10,90 | 10,90 | 10,48 | 10,48 | -4,03% | 26.842,00 |
| 23.04.2026 | 11,18 | 11,18 | 10,88 | 10,92 | -1,62% | 48.779,00 |
| 22.04.2026 | 11,20 | 11,22 | 11,04 | 11,10 | -0,89% | 22.769,00 |
| 21.04.2026 | 11,12 | 11,24 | 11,04 | 11,20 | 0,72% | 24.934,00 |
| 20.04.2026 | 11,38 | 11,38 | 11,08 | 11,12 | -2,80% | 53.273,00 |
| 17.04.2026 | 11,02 | 11,56 | 11,00 | 11,44 | 3,44% | 55.154,00 |
| 16.04.2026 | 10,96 | 11,10 | 10,96 | 11,06 | 0,55% | 45.442,00 |
| 15.04.2026 | 10,80 | 11,08 | 10,76 | 11,00 | 2,23% | 40.713,00 |
| 14.04.2026 | 10,50 | 10,80 | 10,50 | 10,76 | 2,28% | 19.920,00 |
| 13.04.2026 | 10,32 | 10,56 | 10,32 | 10,52 | 0,77% | 24.428,00 |
| 10.04.2026 | 10,34 | 10,60 | 10,32 | 10,44 | 0,77% | 37.043,00 |
| 09.04.2026 | 10,40 | 10,46 | 10,28 | 10,36 | 0,19% | 32.740,00 |
| 08.04.2026 | 10,06 | 10,52 | 10,06 | 10,34 | 1,57% | 62.209,00 |
| 07.04.2026 | 10,74 | 10,74 | 10,12 | 10,18 | -4,50% | 50.934,00 |
| 02.04.2026 | 10,32 | 10,72 | 10,30 | 10,66 | 2,11% | 23.299,00 |
| 01.04.2026 | 10,42 | 10,48 | 10,32 | 10,44 | 1,95% | 26.753,00 |
| 31.03.2026 | 9,95 | 10,28 | 9,95 | 10,24 | 3,23% | 41.412,00 |
| 30.03.2026 | 9,80 | 10,00 | 9,80 | 9,92 | 1,22% | 51.012,00 |
| 27.03.2026 | 10,14 | 10,14 | 9,80 | 9,80 | -1,01% | 41.882,00 |
| 26.03.2026 | 9,95 | 9,95 | 9,78 | 9,90 | -0,90% | 71.634,00 |
| 25.03.2026 | 9,65 | 10,12 | 9,65 | 9,99 | 3,42% | 33.810,00 |