11,240€
-4,26%
Echtzeit-Aktienkurs Antin Infrastructure Partners SAS
Bid:
Ask:
Aktienkurse zur Antin Infrastructure Partners SAS Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.02.2025 | 11,75 | 11,75 | 11,03 | 11,24 | -4,26% | - |
| 27.02.2025 | 11,54 | 11,74 | 11,36 | 11,74 | 1,73% | 35.098,00 |
| 26.02.2025 | 11,38 | 11,54 | 11,38 | 11,54 | 1,41% | 19.727,00 |
| 25.02.2025 | 11,52 | 11,56 | 11,38 | 11,38 | -1,39% | 30.310,00 |
| 24.02.2025 | 11,68 | 11,72 | 11,50 | 11,54 | -1,03% | 22.098,00 |
| 21.02.2025 | 11,58 | 11,80 | 11,58 | 11,66 | 1,04% | 67.976,00 |
| 20.02.2025 | 11,46 | 11,60 | 11,34 | 11,54 | 0,35% | 32.927,00 |
| 19.02.2025 | 11,56 | 11,68 | 11,50 | 11,50 | -0,35% | 68.827,00 |
| 18.02.2025 | 11,50 | 11,72 | 11,46 | 11,54 | 0,35% | 50.257,00 |
| 17.02.2025 | 11,36 | 11,58 | 11,30 | 11,50 | 0,88% | 18.799,00 |
| 14.02.2025 | 11,50 | 11,56 | 11,26 | 11,40 | 1,42% | 35.213,00 |
| 13.02.2025 | 11,14 | 11,34 | 11,08 | 11,24 | 2,00% | 75.358,00 |
| 12.02.2025 | 11,28 | 11,46 | 11,02 | 11,02 | -2,13% | 44.628,00 |
| 11.02.2025 | 11,20 | 11,32 | 11,04 | 11,26 | 0,54% | 30.102,00 |
| 10.02.2025 | 11,12 | 11,38 | 11,12 | 11,20 | 1,08% | 18.157,00 |
| 07.02.2025 | 11,12 | 11,18 | 11,00 | 11,08 | 0,18% | 19.073,00 |
| 06.02.2025 | 11,06 | 11,16 | 10,98 | 11,06 | 0,55% | 41.715,00 |
| 05.02.2025 | 11,00 | 11,00 | 10,84 | 11,00 | 0,00% | 17.866,00 |
| 04.02.2025 | 11,06 | 11,06 | 10,94 | 11,00 | -0,72% | 10.150,00 |
| 03.02.2025 | 11,24 | 11,24 | 10,92 | 11,08 | -1,77% | 31.460,00 |
| 31.01.2025 | 10,92 | 11,28 | 10,86 | 11,28 | 3,11% | 41.339,00 |
| 30.01.2025 | 10,72 | 11,18 | 10,72 | 10,94 | 2,24% | 58.184,00 |
| 29.01.2025 | 10,70 | 10,72 | 10,62 | 10,70 | 0,00% | 12.963,00 |
| 28.01.2025 | 10,68 | 10,80 | 10,62 | 10,70 | 0,38% | 13.092,00 |
| 27.01.2025 | 10,66 | 10,80 | 10,66 | 10,66 | -1,11% | 15.207,00 |
| 24.01.2025 | 10,78 | 10,88 | 10,78 | 10,78 | -0,19% | 17.102,00 |
| 23.01.2025 | 10,74 | 10,86 | 10,66 | 10,80 | 0,75% | 63.061,00 |
| 22.01.2025 | 10,90 | 11,00 | 10,72 | 10,72 | -1,65% | 47.677,00 |
| 21.01.2025 | 10,82 | 10,96 | 10,68 | 10,90 | 0,74% | 18.720,00 |
| 20.01.2025 | 11,00 | 11,10 | 10,82 | 10,82 | -1,64% | 22.354,00 |
| 17.01.2025 | 11,20 | 11,42 | 10,70 | 11,00 | -4,51% | 87.526,00 |
| 16.01.2025 | 11,24 | 11,56 | 11,24 | 11,52 | 2,49% | 12.971,00 |
| 15.01.2025 | 10,70 | 11,24 | 10,68 | 11,24 | 5,05% | 34.593,00 |
| 14.01.2025 | 10,74 | 10,82 | 10,64 | 10,70 | 0,75% | 16.953,00 |
| 13.01.2025 | 10,82 | 10,82 | 10,60 | 10,62 | -1,67% | 20.818,00 |
| 10.01.2025 | 11,02 | 11,06 | 10,78 | 10,80 | -1,82% | 26.846,00 |
| 09.01.2025 | 11,20 | 11,20 | 11,00 | 11,00 | -1,61% | 19.897,00 |
| 08.01.2025 | 11,46 | 11,60 | 11,16 | 11,18 | -2,61% | 24.941,00 |
| 07.01.2025 | 11,50 | 11,52 | 11,28 | 11,48 | 0,17% | 25.885,00 |
| 06.01.2025 | 11,24 | 11,58 | 11,22 | 11,46 | 2,87% | 31.753,00 |
| 03.01.2025 | 11,22 | 11,28 | 11,14 | 11,14 | -0,54% | 22.703,00 |
| 02.01.2025 | 11,10 | 11,28 | 11,10 | 11,20 | 1,45% | 28.982,00 |
| 31.12.2024 | 11,02 | 11,12 | 10,96 | 11,04 | 0,36% | 10.504,00 |
| 30.12.2024 | 10,86 | 11,06 | 10,80 | 11,00 | 1,10% | 21.298,00 |
| 27.12.2024 | 10,88 | 11,16 | 10,80 | 10,88 | 0,74% | 21.774,00 |
| 24.12.2024 | 11,16 | 11,16 | 10,70 | 10,80 | -2,35% | 33.267,00 |
| 23.12.2024 | 11,42 | 11,44 | 11,06 | 11,06 | -2,98% | 22.250,00 |
| 20.12.2024 | 11,32 | 11,48 | 11,12 | 11,40 | 0,00% | 92.716,00 |
| 19.12.2024 | 11,38 | 11,56 | 11,08 | 11,40 | -0,35% | 102.675,00 |
| 18.12.2024 | 11,50 | 11,54 | 11,42 | 11,44 | 0,18% | 16.093,00 |
| 17.12.2024 | 11,38 | 11,50 | 11,20 | 11,42 | 0,35% | 43.639,00 |
| 16.12.2024 | 11,36 | 11,38 | 11,16 | 11,38 | 0,00% | 32.166,00 |
| 13.12.2024 | 11,42 | 11,52 | 11,28 | 11,38 | -0,35% | 34.177,00 |
| 12.12.2024 | 11,50 | 11,54 | 11,38 | 11,42 | -0,52% | 23.831,00 |
| 11.12.2024 | 11,44 | 11,62 | 11,30 | 11,48 | 0,53% | 91.427,00 |
| 10.12.2024 | 11,48 | 11,56 | 11,34 | 11,42 | 0,00% | 52.219,00 |
| 09.12.2024 | 11,10 | 11,44 | 11,10 | 11,42 | 2,88% | 28.624,00 |
| 06.12.2024 | 11,00 | 11,10 | 10,80 | 11,10 | 0,91% | 22.315,00 |
| 05.12.2024 | 10,52 | 11,00 | 10,52 | 11,00 | 4,76% | 35.072,00 |
| 04.12.2024 | 10,14 | 10,58 | 10,14 | 10,50 | 2,94% | 27.177,00 |
| 03.12.2024 | 10,32 | 10,40 | 10,20 | 10,20 | -1,16% | 23.332,00 |
| 02.12.2024 | 10,22 | 10,36 | 10,18 | 10,32 | 0,00% | 8.180,00 |
| 29.11.2024 | 10,24 | 10,38 | 10,16 | 10,32 | 0,78% | 18.326,00 |
| 28.11.2024 | 10,10 | 10,30 | 10,10 | 10,24 | 1,19% | 21.347,00 |
| 27.11.2024 | 10,06 | 10,22 | 10,06 | 10,12 | 0,20% | 25.185,00 |
| 26.11.2024 | 10,10 | 10,18 | 9,88 | 10,10 | -0,79% | 29.652,00 |
| 25.11.2024 | 9,81 | 10,18 | 9,77 | 10,18 | 4,95% | 65.576,00 |
| 22.11.2024 | 9,50 | 9,70 | 9,45 | 9,70 | 2,11% | 30.052,00 |
| 21.11.2024 | 9,60 | 9,60 | 9,40 | 9,50 | -1,45% | 23.011,00 |
| 20.11.2024 | 9,62 | 9,77 | 9,52 | 9,64 | 0,21% | 15.337,00 |
| 19.11.2024 | 9,67 | 9,77 | 9,53 | 9,62 | -0,52% | 32.682,00 |
| 18.11.2024 | 9,72 | 9,77 | 9,53 | 9,67 | -0,10% | 18.499,00 |
| 15.11.2024 | 9,87 | 9,87 | 9,68 | 9,68 | -1,93% | 21.554,00 |
| 14.11.2024 | 9,71 | 10,00 | 9,61 | 9,87 | 2,49% | 22.478,00 |
| 13.11.2024 | 9,98 | 9,98 | 9,54 | 9,63 | -3,12% | 55.827,00 |
| 12.11.2024 | 10,34 | 10,44 | 9,87 | 9,94 | -7,79% | 43.798,00 |
| 11.11.2024 | 10,72 | 11,02 | 10,72 | 10,78 | 0,37% | 14.130,00 |
| 08.11.2024 | 10,76 | 10,82 | 10,58 | 10,74 | -0,19% | 12.644,00 |
| 07.11.2024 | 10,32 | 10,96 | 10,32 | 10,76 | 4,47% | 21.018,00 |
| 06.11.2024 | 10,50 | 10,66 | 10,22 | 10,30 | -1,15% | 12.150,00 |
| 05.11.2024 | 10,62 | 10,66 | 10,42 | 10,42 | -1,70% | 14.296,00 |
| 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 | 10,96 | 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% | 19.351,00 |
| 10.10.2024 | 11,56 | 11,64 | 11,14 | 11,20 | -3,11% | 35.677,00 |
| 09.10.2024 | 11,62 | 11,72 | 11,54 | 11,56 | -0,34% | 12.724,00 |