11,280€
0,53%
Echtzeit-Aktienkurs Antin Infrastructure Partners SAS
Bid:
Ask:
Aktienkurse zur Antin Infrastructure Partners SAS Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 11,26 | 11,41 | 11,25 | 11,28 | 0,53% | - |
| 14.10.2025 | 11,24 | 11,28 | 11,06 | 11,22 | -0,36% | 27.326,00 |
| 13.10.2025 | 11,16 | 11,34 | 11,16 | 11,26 | 1,08% | 14.924,00 |
| 10.10.2025 | 11,36 | 11,38 | 11,12 | 11,14 | -1,76% | 24.742,00 |
| 09.10.2025 | 11,22 | 11,42 | 11,22 | 11,34 | 0,53% | 19.356,00 |
| 08.10.2025 | 11,34 | 11,38 | 11,14 | 11,28 | -0,35% | 24.518,00 |
| 07.10.2025 | 11,50 | 11,52 | 11,32 | 11,32 | -1,57% | 21.059,00 |
| 06.10.2025 | 11,40 | 11,56 | 11,20 | 11,50 | 0,35% | 33.678,00 |
| 03.10.2025 | 11,46 | 11,48 | 11,20 | 11,46 | 0,17% | 29.992,00 |
| 02.10.2025 | 11,54 | 11,80 | 11,28 | 11,44 | -0,52% | 39.779,00 |
| 01.10.2025 | 11,68 | 11,68 | 11,32 | 11,50 | -1,71% | 27.970,00 |
| 30.09.2025 | 11,84 | 11,96 | 11,60 | 11,70 | -1,35% | 32.860,00 |
| 29.09.2025 | 11,64 | 11,90 | 11,64 | 11,86 | 2,24% | 26.436,00 |
| 26.09.2025 | 11,60 | 11,62 | 11,40 | 11,60 | 0,69% | 32.163,00 |
| 25.09.2025 | 11,62 | 11,62 | 11,36 | 11,52 | -0,52% | 32.293,00 |
| 24.09.2025 | 11,62 | 11,68 | 11,38 | 11,58 | 0,00% | 38.404,00 |
| 23.09.2025 | 12,00 | 12,00 | 11,54 | 11,58 | -2,85% | 33.955,00 |
| 22.09.2025 | 11,94 | 12,10 | 11,78 | 11,92 | -0,67% | 37.100,00 |
| 19.09.2025 | 11,42 | 12,00 | 11,42 | 12,00 | 5,08% | 515.229,00 |
| 18.09.2025 | 11,42 | 11,62 | 11,40 | 11,42 | 0,53% | 26.053,00 |
| 17.09.2025 | 11,36 | 11,56 | 11,32 | 11,36 | 0,00% | 32.443,00 |
| 16.09.2025 | 11,50 | 11,58 | 11,24 | 11,36 | -0,70% | 69.974,00 |
| 15.09.2025 | 11,46 | 11,78 | 11,44 | 11,44 | 0,35% | 30.885,00 |
| 12.09.2025 | 10,88 | 11,62 | 10,84 | 11,40 | 5,56% | 56.613,00 |
| 11.09.2025 | 10,80 | 10,80 | 10,50 | 10,80 | 0,56% | 28.604,00 |
| 10.09.2025 | 11,20 | 11,50 | 10,60 | 10,74 | -2,19% | 54.075,00 |
| 09.09.2025 | 11,30 | 11,54 | 10,84 | 10,98 | -2,31% | 53.773,00 |
| 08.09.2025 | 11,02 | 11,48 | 11,02 | 11,24 | 1,81% | 20.069,00 |
| 05.09.2025 | 11,14 | 11,20 | 11,00 | 11,04 | -1,08% | 19.787,00 |
| 04.09.2025 | 11,34 | 11,34 | 11,14 | 11,16 | -1,06% | 12.511,00 |
| 03.09.2025 | 11,12 | 11,28 | 11,04 | 11,28 | 1,44% | 28.477,00 |
| 02.09.2025 | 11,50 | 11,50 | 11,00 | 11,12 | -3,47% | 27.713,00 |
| 01.09.2025 | 11,40 | 11,52 | 11,38 | 11,52 | 1,05% | 15.246,00 |
| 29.08.2025 | 11,72 | 11,78 | 11,40 | 11,40 | -2,23% | 18.301,00 |
| 28.08.2025 | 11,54 | 11,82 | 11,52 | 11,66 | 1,39% | 27.224,00 |
| 27.08.2025 | 11,38 | 11,50 | 11,34 | 11,50 | 1,05% | 13.686,00 |
| 26.08.2025 | 11,74 | 11,74 | 11,18 | 11,38 | -3,23% | 31.877,00 |
| 25.08.2025 | 11,78 | 11,88 | 11,60 | 11,76 | 0,34% | 18.479,00 |
| 22.08.2025 | 10,98 | 11,72 | 10,96 | 11,72 | 6,74% | 50.220,00 |
| 21.08.2025 | 11,22 | 11,22 | 10,94 | 10,98 | -1,79% | 93.465,00 |
| 20.08.2025 | 11,36 | 11,36 | 11,12 | 11,18 | -1,41% | 30.268,00 |
| 19.08.2025 | 11,38 | 11,48 | 11,30 | 11,34 | -0,18% | 27.407,00 |
| 18.08.2025 | 11,34 | 11,40 | 11,22 | 11,36 | 0,35% | 49.210,00 |
| 15.08.2025 | 11,60 | 11,68 | 11,32 | 11,32 | -1,74% | 74.612,00 |
| 14.08.2025 | 11,56 | 11,58 | 11,34 | 11,52 | -0,17% | 25.437,00 |
| 13.08.2025 | 11,60 | 11,74 | 11,48 | 11,54 | -0,17% | 71.420,00 |
| 12.08.2025 | 11,74 | 11,74 | 11,50 | 11,56 | -1,20% | 16.658,00 |
| 11.08.2025 | 11,70 | 11,78 | 11,64 | 11,70 | 0,52% | 47.131,00 |
| 08.08.2025 | 11,70 | 11,70 | 11,56 | 11,64 | -0,34% | 58.359,00 |
| 07.08.2025 | 11,62 | 11,84 | 11,62 | 11,68 | 0,69% | 72.916,00 |
| 06.08.2025 | 11,66 | 11,66 | 11,52 | 11,60 | 0,17% | 80.503,00 |
| 05.08.2025 | 11,68 | 11,68 | 11,50 | 11,58 | -0,34% | 82.071,00 |
| 04.08.2025 | 11,74 | 11,80 | 11,56 | 11,62 | -0,68% | 42.940,00 |
| 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 |