11,340€
-0,53%
Echtzeit-Aktienkurs Antin Infrastructure Partners SAS
Bid:
Ask:
Aktienkurse zur Antin Infrastructure Partners SAS Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 08.10.2024 | 11,84 | 11,84 | 11,60 | 11,60 | -1,86% | 13.777,00 |
| 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% | 25.197,00 |
| 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% | 197.244,00 |
| 19.09.2024 | 12,54 | 12,94 | 12,54 | 12,74 | 2,58% | 20.379,00 |
| 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% | 11.785,00 |
| 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% | 19.959,00 |
| 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% | 6.841,00 |
| 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% | 8.780,00 |
| 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% | 26.864,00 |
| 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% | 13.237,00 |
| 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 |