10,420€
-1,70%
Echtzeit-Aktienkurs Antin Infrastructure Partners SAS
Bid:
Ask:
Aktienkurse zur Antin Infrastructure Partners SAS Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.11.2024 | 10,61 | 10,63 | 10,46 | 10,48 | -1,13% | - |
| 04.11.2024 | 10,56 | 10,70 | 10,56 | 10,60 | -0,38% | 11.777,00 |
| 01.11.2024 | 10,58 | 10,66 | 10,44 | 10,64 | 0,95% | 14.178,00 |
| 31.10.2024 | 10,50 | 10,78 | 10,42 | 10,54 | 0,00% | 24.195,00 |
| 30.10.2024 | 10,54 | 11,00 | 10,46 | 10,54 | 2,73% | 66.337,00 |
| 29.10.2024 | 10,28 | 10,30 | 10,14 | 10,26 | 0,00% | 19.150,00 |
| 28.10.2024 | 10,44 | 10,44 | 10,14 | 10,26 | -1,91% | 29.931,00 |
| 25.10.2024 | 10,48 | 10,52 | 10,30 | 10,46 | 0,00% | 20.335,00 |
| 24.10.2024 | 10,46 | 10,50 | 10,28 | 10,46 | 0,19% | 25.237,00 |
| 23.10.2024 | 10,42 | 10,48 | 10,26 | 10,44 | 0,38% | 33.268,00 |
| 22.10.2024 | 10,42 | 10,44 | 10,18 | 10,40 | -0,57% | 78.327,00 |
| 21.10.2024 | 10,64 | 10,68 | 10,40 | 10,46 | -1,32% | 48.133,00 |
| 18.10.2024 | 10,88 | 10,92 | 10,58 | 10,60 | -2,39% | 37.647,00 |
| 17.10.2024 | 10,94 | 11,16 | 10,84 | 10,86 | -0,73% | 10.988,00 |
| 16.10.2024 | 10,76 | 10,94 | 10,68 | 10,94 | 0,37% | 22.990,00 |
| 15.10.2024 | 11,14 | 11,14 | 10,82 | 10,90 | -2,15% | 18.985,00 |
| 14.10.2024 | 11,12 | 11,28 | 10,94 | 11,14 | 0,91% | 9.001,00 |
| 11.10.2024 | 11,16 | 11,18 | 10,92 | 11,04 | -1,43% | 19.234,00 |
| 10.10.2024 | 11,56 | 11,64 | 11,14 | 11,20 | -3,11% | 35.729,00 |
| 09.10.2024 | 11,62 | 11,72 | 11,54 | 11,56 | -0,34% | 12.724,00 |
| 08.10.2024 | 11,84 | 11,84 | 11,60 | 11,60 | -1,86% | 13.935,00 |
| 07.10.2024 | 12,50 | 12,50 | 11,82 | 11,82 | -4,83% | 22.241,00 |
| 04.10.2024 | 12,38 | 12,64 | 12,38 | 12,42 | 0,65% | 25.196,00 |
| 03.10.2024 | 12,48 | 12,68 | 12,28 | 12,34 | -1,28% | 20.276,00 |
| 02.10.2024 | 12,28 | 12,50 | 12,28 | 12,50 | 1,79% | 14.822,00 |
| 01.10.2024 | 12,00 | 12,32 | 11,98 | 12,28 | 2,68% | 18.915,00 |
| 30.09.2024 | 12,46 | 12,54 | 11,94 | 11,96 | -4,32% | 50.516,00 |
| 27.09.2024 | 12,48 | 13,00 | 12,40 | 12,50 | 0,16% | 27.924,00 |
| 26.09.2024 | 12,00 | 12,50 | 11,88 | 12,48 | 4,17% | 32.398,00 |
| 25.09.2024 | 12,00 | 12,02 | 11,90 | 11,98 | -0,17% | 10.442,00 |
| 24.09.2024 | 12,40 | 12,48 | 11,96 | 12,00 | -2,12% | 15.951,00 |
| 23.09.2024 | 12,20 | 12,26 | 12,08 | 12,26 | 0,99% | 7.251,00 |
| 20.09.2024 | 12,80 | 12,82 | 11,96 | 12,14 | -4,71% | 197.245,00 |
| 19.09.2024 | 12,54 | 12,94 | 12,54 | 12,74 | 2,58% | 20.590,00 |
| 18.09.2024 | 12,62 | 12,62 | 12,40 | 12,42 | -1,43% | 11.783,00 |
| 17.09.2024 | 12,48 | 12,62 | 12,48 | 12,60 | 0,96% | 11.897,00 |
| 16.09.2024 | 12,60 | 12,80 | 12,48 | 12,48 | -0,95% | 18.018,00 |
| 13.09.2024 | 12,42 | 12,64 | 12,12 | 12,60 | 0,64% | 20.285,00 |
| 12.09.2024 | 12,02 | 12,58 | 11,52 | 12,52 | 3,99% | 56.051,00 |
| 11.09.2024 | 11,52 | 12,30 | 11,52 | 12,04 | 5,61% | 45.950,00 |
| 10.09.2024 | 11,66 | 11,66 | 11,40 | 11,40 | -2,56% | 14.127,00 |
| 09.09.2024 | 11,52 | 11,88 | 11,52 | 11,70 | 1,21% | 13.562,00 |
| 06.09.2024 | 12,16 | 12,16 | 11,52 | 11,56 | -5,25% | 20.782,00 |
| 05.09.2024 | 12,10 | 12,32 | 12,00 | 12,20 | 1,16% | 18.801,00 |
| 04.09.2024 | 12,00 | 12,20 | 11,80 | 12,06 | -0,66% | 25.542,00 |
| 03.09.2024 | 12,36 | 12,36 | 11,96 | 12,14 | -2,41% | 14.568,00 |
| 02.09.2024 | 12,48 | 12,50 | 12,38 | 12,44 | -0,64% | 6.792,00 |
| 30.08.2024 | 12,36 | 12,66 | 12,36 | 12,52 | 1,46% | 21.884,00 |
| 29.08.2024 | 12,26 | 12,34 | 12,16 | 12,34 | 0,98% | 12.682,00 |
| 28.08.2024 | 12,40 | 12,40 | 12,06 | 12,22 | -0,33% | 10.568,00 |
| 27.08.2024 | 12,24 | 12,44 | 12,24 | 12,26 | -0,16% | 13.528,00 |
| 26.08.2024 | 12,38 | 12,42 | 12,20 | 12,28 | -1,60% | 7.518,00 |
| 23.08.2024 | 12,14 | 12,48 | 12,14 | 12,48 | 2,63% | 16.672,00 |
| 22.08.2024 | 12,14 | 12,26 | 12,14 | 12,16 | 0,00% | 10.452,00 |
| 21.08.2024 | 12,20 | 12,22 | 12,14 | 12,16 | 0,00% | 7.298,00 |
| 20.08.2024 | 12,26 | 12,30 | 12,10 | 12,16 | -0,49% | 8.902,00 |
| 19.08.2024 | 12,08 | 12,52 | 12,08 | 12,22 | 0,99% | 27.083,00 |
| 16.08.2024 | 12,10 | 12,12 | 11,86 | 12,10 | -0,17% | 34.851,00 |
| 15.08.2024 | 11,88 | 12,12 | 11,68 | 12,12 | 2,02% | 23.490,00 |
| 14.08.2024 | 12,12 | 12,16 | 11,78 | 11,88 | -2,14% | 26.715,00 |
| 13.08.2024 | 12,62 | 12,62 | 11,98 | 12,14 | -3,96% | 26.406,00 |
| 12.08.2024 | 12,74 | 13,00 | 12,54 | 12,64 | -0,78% | 13.461,00 |
| 09.08.2024 | 12,34 | 12,74 | 12,34 | 12,74 | 3,58% | 12.178,00 |
| 08.08.2024 | 12,22 | 12,30 | 11,92 | 12,30 | 0,65% | 13.437,00 |
| 07.08.2024 | 12,18 | 12,28 | 12,14 | 12,22 | 1,16% | 7.186,00 |
| 06.08.2024 | 11,82 | 12,14 | 11,78 | 12,08 | 2,20% | 27.039,00 |
| 05.08.2024 | 11,82 | 11,88 | 11,30 | 11,82 | -1,34% | 39.367,00 |
| 02.08.2024 | 12,32 | 12,32 | 11,82 | 11,98 | -2,76% | 26.037,00 |
| 01.08.2024 | 12,52 | 12,70 | 12,32 | 12,32 | -1,60% | 13.106,00 |
| 31.07.2024 | 12,60 | 12,72 | 12,52 | 12,52 | -0,63% | 18.295,00 |
| 30.07.2024 | 12,30 | 12,60 | 12,30 | 12,60 | 2,44% | 7.281,00 |
| 29.07.2024 | 12,32 | 12,68 | 12,28 | 12,30 | 0,00% | 14.555,00 |
| 26.07.2024 | 12,12 | 12,34 | 12,12 | 12,30 | 1,65% | 10.169,00 |
| 25.07.2024 | 12,44 | 12,44 | 11,86 | 12,10 | -2,89% | 34.510,00 |
| 24.07.2024 | 12,78 | 12,78 | 12,44 | 12,46 | -2,50% | 10.949,00 |
| 23.07.2024 | 12,86 | 12,86 | 12,70 | 12,78 | -0,62% | 5.851,00 |
| 22.07.2024 | 12,60 | 12,92 | 12,60 | 12,86 | 2,39% | 11.130,00 |
| 19.07.2024 | 12,76 | 12,76 | 12,54 | 12,56 | -2,03% | 19.161,00 |
| 18.07.2024 | 12,56 | 12,84 | 12,36 | 12,82 | 2,23% | 14.755,00 |
| 17.07.2024 | 12,22 | 12,54 | 12,00 | 12,54 | 3,29% | 22.730,00 |
| 16.07.2024 | 12,40 | 12,50 | 12,12 | 12,14 | -2,88% | 20.181,00 |
| 15.07.2024 | 12,58 | 12,60 | 12,34 | 12,50 | -0,79% | 11.021,00 |
| 12.07.2024 | 12,46 | 12,64 | 12,28 | 12,60 | 1,94% | 12.467,00 |
| 11.07.2024 | 12,18 | 12,40 | 12,18 | 12,36 | 2,15% | 23.416,00 |
| 10.07.2024 | 11,74 | 12,14 | 11,74 | 12,10 | 2,72% | 16.503,00 |
| 09.07.2024 | 12,10 | 12,24 | 11,78 | 11,78 | -2,64% | 22.974,00 |
| 08.07.2024 | 12,28 | 12,50 | 12,10 | 12,10 | -1,47% | 26.660,00 |
| 05.07.2024 | 12,38 | 12,64 | 12,28 | 12,28 | -0,32% | 13.407,00 |
| 04.07.2024 | 12,08 | 12,32 | 11,92 | 12,32 | 1,99% | 17.863,00 |
| 03.07.2024 | 11,82 | 12,32 | 11,74 | 12,08 | 3,07% | 27.514,00 |
| 02.07.2024 | 11,52 | 11,78 | 11,44 | 11,72 | 2,09% | 16.666,00 |
| 01.07.2024 | 11,46 | 11,72 | 11,44 | 11,48 | 1,59% | 11.028,00 |
| 28.06.2024 | 11,60 | 11,92 | 11,06 | 11,30 | 1,99% | 36.315,00 |
| 27.06.2024 | 11,32 | 11,36 | 10,98 | 11,08 | -2,12% | 26.871,00 |
| 26.06.2024 | 11,60 | 11,60 | 11,32 | 11,32 | -1,91% | 27.148,00 |
| 25.06.2024 | 11,76 | 11,76 | 11,46 | 11,54 | -1,87% | 34.769,00 |
| 24.06.2024 | 11,80 | 11,90 | 11,44 | 11,76 | 0,68% | 39.019,00 |
| 21.06.2024 | 11,38 | 11,90 | 11,38 | 11,68 | 2,28% | 205.175,00 |
| 20.06.2024 | 11,08 | 11,44 | 11,06 | 11,42 | 3,82% | 29.875,00 |
| 19.06.2024 | 11,08 | 11,08 | 10,84 | 11,00 | 0,55% | 24.293,00 |