10,680€
2,30%
Echtzeit-Aktienkurs Antin Infrastructure Partners SAS
Bid:
Ask:
Aktienkurse zur Antin Infrastructure Partners SAS Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2026 | 10,22 | 10,68 | 10,22 | 10,63 | 1,82% | - |
| 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 |
| 24.03.2026 | 9,82 | 9,91 | 9,65 | 9,66 | -0,72% | 32.934,00 |
| 23.03.2026 | 9,22 | 9,92 | 9,17 | 9,73 | 3,29% | 73.373,00 |
| 20.03.2026 | 10,00 | 10,00 | 9,42 | 9,42 | -5,23% | 384.288,00 |
| 19.03.2026 | 10,12 | 10,12 | 9,88 | 9,94 | -1,39% | 43.275,00 |
| 18.03.2026 | 10,00 | 10,16 | 9,86 | 10,08 | 1,20% | 50.752,00 |
| 17.03.2026 | 9,60 | 10,00 | 9,51 | 9,96 | 4,95% | 46.885,00 |
| 16.03.2026 | 9,25 | 9,51 | 9,25 | 9,49 | 2,04% | 61.085,00 |
| 13.03.2026 | 9,58 | 9,65 | 9,03 | 9,30 | -2,92% | 79.657,00 |
| 12.03.2026 | 9,37 | 9,75 | 9,29 | 9,58 | 0,84% | 52.907,00 |
| 11.03.2026 | 9,41 | 9,59 | 9,41 | 9,50 | 1,60% | 64.847,00 |
| 10.03.2026 | 9,20 | 9,40 | 9,20 | 9,35 | 2,30% | 64.356,00 |
| 09.03.2026 | 9,04 | 9,19 | 8,96 | 9,14 | -0,65% | 33.626,00 |
| 06.03.2026 | 9,38 | 9,42 | 9,13 | 9,20 | -0,97% | 46.022,00 |
| 05.03.2026 | 9,35 | 9,38 | 9,26 | 9,29 | -0,64% | 19.435,00 |
| 04.03.2026 | 9,27 | 9,40 | 9,25 | 9,35 | 0,75% | 23.638,00 |
| 03.03.2026 | 9,60 | 9,60 | 9,23 | 9,28 | -3,53% | 60.593,00 |
| 02.03.2026 | 9,62 | 9,80 | 9,40 | 9,62 | -0,41% | 45.586,00 |
| 27.02.2026 | 10,02 | 10,04 | 9,66 | 9,66 | -3,59% | 140.282,00 |
| 26.02.2026 | 9,89 | 10,04 | 9,83 | 10,02 | 1,31% | 124.571,00 |
| 25.02.2026 | 10,18 | 10,18 | 9,84 | 9,89 | -2,66% | 29.258,00 |
| 24.02.2026 | 10,08 | 10,32 | 10,06 | 10,16 | 0,59% | 25.290,00 |
| 23.02.2026 | 10,04 | 10,22 | 9,97 | 10,10 | 0,00% | 32.966,00 |
| 20.02.2026 | 9,98 | 10,22 | 9,92 | 10,10 | 1,61% | 77.143,00 |
| 19.02.2026 | 10,08 | 10,10 | 9,91 | 9,94 | -1,39% | 15.304,00 |
| 18.02.2026 | 10,02 | 10,08 | 9,95 | 10,08 | 1,10% | 22.137,00 |
| 17.02.2026 | 9,82 | 9,97 | 9,73 | 9,97 | 1,53% | 30.476,00 |
| 16.02.2026 | 10,00 | 10,20 | 9,80 | 9,82 | -1,80% | 42.068,00 |
| 13.02.2026 | 10,20 | 10,26 | 10,00 | 10,00 | -1,96% | 25.385,00 |
| 12.02.2026 | 10,12 | 10,30 | 10,12 | 10,20 | 1,19% | 17.416,00 |
| 11.02.2026 | 10,20 | 10,20 | 9,97 | 10,08 | -0,79% | 37.639,00 |
| 10.02.2026 | 10,10 | 10,24 | 10,10 | 10,16 | 1,20% | 29.466,00 |
| 09.02.2026 | 10,06 | 10,18 | 9,97 | 10,04 | 0,40% | 25.277,00 |
| 06.02.2026 | 10,26 | 10,26 | 10,00 | 10,00 | -2,53% | 29.216,00 |
| 05.02.2026 | 10,00 | 10,26 | 9,89 | 10,26 | 2,60% | 40.418,00 |
| 04.02.2026 | 10,28 | 10,34 | 10,00 | 10,00 | -2,72% | 47.949,00 |
| 03.02.2026 | 10,40 | 10,44 | 10,28 | 10,28 | -1,15% | 55.758,00 |
| 02.02.2026 | 10,34 | 10,42 | 10,30 | 10,40 | 0,00% | 8.150,00 |
| 30.01.2026 | 10,56 | 10,56 | 10,40 | 10,40 | -0,95% | 83.333,00 |
| 29.01.2026 | 10,62 | 10,70 | 10,50 | 10,50 | -1,32% | 35.376,00 |
| 28.01.2026 | 10,50 | 10,74 | 10,50 | 10,64 | 1,33% | 30.111,00 |
| 27.01.2026 | 10,30 | 10,50 | 10,20 | 10,50 | 2,34% | 18.556,00 |
| 26.01.2026 | 10,44 | 10,44 | 10,26 | 10,26 | -0,97% | 9.305,00 |
| 23.01.2026 | 10,30 | 10,38 | 10,24 | 10,36 | 0,58% | 10.930,00 |
| 22.01.2026 | 10,28 | 10,38 | 10,22 | 10,30 | 0,59% | 18.013,00 |
| 21.01.2026 | 10,22 | 10,24 | 9,94 | 10,24 | 0,39% | 30.630,00 |
| 20.01.2026 | 10,38 | 10,40 | 10,10 | 10,20 | -3,04% | 58.124,00 |
| 19.01.2026 | 10,42 | 10,64 | 10,38 | 10,52 | -0,38% | 26.645,00 |
| 16.01.2026 | 11,16 | 11,20 | 10,56 | 10,56 | -5,55% | 48.059,00 |
| 15.01.2026 | 11,00 | 11,18 | 11,00 | 11,18 | 1,64% | 9.486,00 |
| 14.01.2026 | 11,10 | 11,10 | 10,94 | 11,00 | -0,90% | 9.021,00 |
| 13.01.2026 | 11,16 | 11,26 | 11,10 | 11,10 | -0,18% | 13.311,00 |
| 12.01.2026 | 11,22 | 11,26 | 11,12 | 11,12 | -1,07% | 9.255,00 |
| 09.01.2026 | 11,44 | 11,64 | 11,24 | 11,24 | -1,23% | 32.943,00 |
| 08.01.2026 | 11,20 | 11,38 | 11,12 | 11,38 | 1,43% | 14.476,00 |
| 07.01.2026 | 11,10 | 11,24 | 11,00 | 11,22 | 0,54% | 26.546,00 |
| 06.01.2026 | 11,30 | 11,30 | 10,94 | 11,16 | -1,59% | 19.647,00 |
| 05.01.2026 | 11,40 | 11,42 | 11,02 | 11,34 | -0,53% | 26.431,00 |
| 02.01.2026 | 11,34 | 11,40 | 11,16 | 11,40 | 0,88% | 15.822,00 |
| 31.12.2025 | 11,24 | 11,30 | 11,08 | 11,30 | 1,07% | 8.324,00 |
| 30.12.2025 | 11,06 | 11,20 | 11,02 | 11,18 | 1,08% | 12.774,00 |
| 29.12.2025 | 10,74 | 11,10 | 10,74 | 11,06 | 2,98% | 34.089,00 |
| 24.12.2025 | 10,78 | 10,82 | 10,74 | 10,74 | -0,37% | 1.542,00 |
| 23.12.2025 | 10,56 | 10,78 | 10,56 | 10,78 | 1,89% | 10.806,00 |
| 22.12.2025 | 10,54 | 10,76 | 10,36 | 10,58 | 0,38% | 18.675,00 |
| 19.12.2025 | 10,52 | 10,58 | 10,34 | 10,54 | 0,57% | 28.281,00 |
| 18.12.2025 | 10,28 | 10,48 | 10,18 | 10,48 | 1,95% | 14.829,00 |
| 17.12.2025 | 10,32 | 10,38 | 10,20 | 10,28 | -0,19% | 21.058,00 |
| 16.12.2025 | 10,28 | 10,36 | 10,20 | 10,30 | 0,00% | 12.459,00 |
| 15.12.2025 | 10,14 | 10,34 | 10,08 | 10,30 | 2,18% | 27.236,00 |
| 12.12.2025 | 10,06 | 10,22 | 10,04 | 10,08 | 1,00% | 24.597,00 |
| 11.12.2025 | 10,00 | 10,08 | 9,90 | 9,98 | -0,60% | 24.160,00 |
| 10.12.2025 | 10,30 | 10,30 | 10,04 | 10,04 | -2,52% | 26.748,00 |
| 09.12.2025 | 10,30 | 10,30 | 10,16 | 10,30 | 0,00% | 14.691,00 |
| 08.12.2025 | 10,26 | 10,30 | 10,20 | 10,30 | 0,00% | 14.996,00 |
| 05.12.2025 | 10,30 | 10,38 | 10,24 | 10,30 | 0,00% | 32.793,00 |
| 04.12.2025 | 10,18 | 10,34 | 10,18 | 10,30 | 1,58% | 19.271,00 |
| 03.12.2025 | 10,48 | 10,50 | 10,06 | 10,14 | -3,06% | 25.254,00 |
| 02.12.2025 | 10,38 | 10,46 | 10,22 | 10,46 | 1,55% | 30.012,00 |
| 01.12.2025 | 10,24 | 10,36 | 10,00 | 10,30 | 0,59% | 25.972,00 |
| 28.11.2025 | 10,32 | 10,32 | 10,18 | 10,24 | -0,58% | 16.977,00 |
| 27.11.2025 | 10,28 | 10,34 | 10,22 | 10,30 | -0,19% | 7.586,00 |
| 26.11.2025 | 10,06 | 10,32 | 10,00 | 10,32 | 2,79% | 39.923,00 |
| 25.11.2025 | 10,06 | 10,16 | 10,02 | 10,04 | 0,00% | 21.853,00 |
| 24.11.2025 | 10,22 | 10,28 | 10,00 | 10,04 | -1,95% | 53.257,00 |
| 21.11.2025 | 10,40 | 10,44 | 10,22 | 10,24 | -2,10% | 30.446,00 |
| 20.11.2025 | 10,40 | 10,60 | 10,34 | 10,46 | 1,16% | 18.160,00 |
| 19.11.2025 | 10,34 | 10,50 | 10,30 | 10,34 | 0,19% | 18.126,00 |
| 18.11.2025 | 10,44 | 10,44 | 10,30 | 10,32 | -1,15% | 13.291,00 |
| 17.11.2025 | 10,50 | 10,56 | 10,40 | 10,44 | -0,57% | 22.717,00 |
| 14.11.2025 | 10,88 | 10,88 | 10,38 | 10,50 | -3,31% | 28.561,00 |
| 13.11.2025 | 10,78 | 10,86 | 10,60 | 10,86 | 1,69% | 22.474,00 |
| 12.11.2025 | 10,80 | 10,88 | 10,68 | 10,68 | -3,61% | 15.569,00 |
| 11.11.2025 | 11,04 | 11,16 | 10,94 | 11,08 | 0,54% | 23.550,00 |