10,240€
1,29%
Echtzeit-Aktienkurs ANTIN INFRASTR.PRT EO 1
Bid:
Ask:
Aktienkurse zur ANTIN INFRASTR.PRT EO 1 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.12.2025 | 10,12 | 10,32 | 10,08 | 10,23 | 1,19% | - |
| 12.12.2025 | 10,01 | 10,23 | 10,01 | 10,11 | 1,00% | - |
| 11.12.2025 | 10,09 | 10,10 | 9,93 | 10,01 | -0,40% | - |
| 10.12.2025 | 10,28 | 10,29 | 10,03 | 10,05 | -2,33% | - |
| 09.12.2025 | 10,29 | 10,31 | 10,16 | 10,29 | 0,00% | - |
| 08.12.2025 | 10,30 | 10,33 | 10,18 | 10,29 | -0,10% | - |
| 05.12.2025 | 10,31 | 10,38 | 10,25 | 10,30 | 0,88% | - |
| 04.12.2025 | 10,17 | 10,21 | 10,17 | 10,21 | 0,39% | - |
| 03.12.2025 | 10,48 | 10,51 | 10,07 | 10,17 | -2,96% | - |
| 02.12.2025 | 10,31 | 10,50 | 10,23 | 10,48 | 3,25% | - |
| 01.12.2025 | 10,26 | 10,26 | 10,05 | 10,15 | -1,55% | - |
| 28.11.2025 | 10,30 | 10,31 | 10,30 | 10,31 | 0,19% | - |
| 27.11.2025 | 10,31 | 10,31 | 10,24 | 10,29 | 1,78% | - |
| 26.11.2025 | 10,08 | 10,13 | 10,08 | 10,11 | 0,50% | - |
| 25.11.2025 | 10,18 | 10,25 | 10,03 | 10,06 | -1,18% | 1,00 |
| 24.11.2025 | 10,29 | 10,31 | 9,96 | 10,18 | -0,97% | 1,00 |
| 21.11.2025 | 10,31 | 10,43 | 10,26 | 10,28 | -0,77% | 1,00 |
| 20.11.2025 | 10,41 | 10,60 | 10,33 | 10,36 | 0,48% | - |
| 19.11.2025 | 10,31 | 10,34 | 10,31 | 10,31 | -0,39% | - |
| 18.11.2025 | 10,35 | 10,42 | 10,27 | 10,35 | -1,71% | - |
| 17.11.2025 | 10,49 | 10,57 | 10,45 | 10,53 | 0,38% | 1,00 |
| 14.11.2025 | 10,82 | 10,85 | 10,42 | 10,49 | -3,14% | - |
| 13.11.2025 | 10,70 | 10,87 | 10,63 | 10,83 | 1,31% | - |
| 12.11.2025 | 11,11 | 11,11 | 10,68 | 10,69 | -3,87% | - |
| 11.11.2025 | 11,07 | 11,14 | 10,99 | 11,12 | 1,55% | - |
| 10.11.2025 | 10,88 | 10,95 | 10,88 | 10,95 | 1,48% | - |
| 07.11.2025 | 10,94 | 11,32 | 10,70 | 10,79 | -0,19% | - |
| 06.11.2025 | 10,82 | 10,82 | 10,79 | 10,81 | 1,03% | - |
| 05.11.2025 | 10,63 | 10,70 | 10,51 | 10,70 | 0,56% | - |
| 04.11.2025 | 10,93 | 10,93 | 10,62 | 10,64 | -3,27% | 1.134,00 |
| 03.11.2025 | 10,93 | 11,08 | 10,87 | 11,00 | 0,92% | - |
| 31.10.2025 | 11,01 | 11,14 | 10,90 | 10,90 | -1,09% | - |
| 30.10.2025 | 11,11 | 11,13 | 10,93 | 11,02 | -0,45% | - |
| 29.10.2025 | 11,10 | 11,13 | 10,95 | 11,07 | -0,36% | - |
| 28.10.2025 | 11,08 | 11,16 | 11,04 | 11,11 | 0,36% | - |
| 27.10.2025 | 11,06 | 11,21 | 11,03 | 11,07 | 0,00% | - |
| 24.10.2025 | 10,80 | 11,09 | 10,67 | 11,07 | 3,55% | - |
| 23.10.2025 | 10,69 | 10,69 | 10,68 | 10,69 | 0,75% | - |
| 22.10.2025 | 10,49 | 10,62 | 10,47 | 10,61 | 1,14% | - |
| 21.10.2025 | 10,46 | 10,59 | 10,39 | 10,49 | 0,29% | - |
| 20.10.2025 | 10,52 | 10,55 | 10,43 | 10,46 | -0,19% | - |
| 17.10.2025 | 11,04 | 11,04 | 10,48 | 10,48 | -6,93% | - |
| 16.10.2025 | 11,23 | 11,38 | 11,14 | 11,26 | 0,45% | - |
| 15.10.2025 | 11,30 | 11,41 | 11,18 | 11,21 | -0,80% | - |
| 14.10.2025 | 11,25 | 11,34 | 11,06 | 11,30 | 0,62% | - |
| 13.10.2025 | 11,13 | 11,23 | 11,13 | 11,23 | 1,08% | - |
| 10.10.2025 | 11,34 | 11,40 | 11,11 | 11,11 | -1,59% | - |
| 09.10.2025 | 11,28 | 11,29 | 11,27 | 11,29 | 0,09% | 1,00 |
| 08.10.2025 | 11,30 | 11,37 | 11,16 | 11,28 | -2,00% | - |
| 07.10.2025 | 11,51 | 11,53 | 11,51 | 11,51 | 1,59% | - |
| 06.10.2025 | 11,47 | 11,47 | 11,20 | 11,33 | -1,22% | - |
| 03.10.2025 | 11,47 | 11,50 | 11,22 | 11,47 | 0,09% | - |
| 02.10.2025 | 11,55 | 11,80 | 11,27 | 11,46 | -0,78% | - |
| 01.10.2025 | 11,71 | 11,71 | 11,34 | 11,55 | -1,28% | - |
| 30.09.2025 | 11,86 | 11,95 | 11,61 | 11,70 | -0,76% | 1.000,00 |
| 29.09.2025 | 11,60 | 11,90 | 11,60 | 11,79 | 2,61% | - |
| 26.09.2025 | 11,56 | 11,59 | 11,42 | 11,49 | -0,61% | - |
| 25.09.2025 | 11,58 | 11,59 | 11,35 | 11,56 | -0,26% | 1,00 |
| 24.09.2025 | 11,55 | 11,65 | 11,38 | 11,59 | -3,01% | - |
| 23.09.2025 | 11,94 | 11,95 | 11,93 | 11,95 | -0,08% | - |
| 22.09.2025 | 12,02 | 12,03 | 11,95 | 11,96 | 4,82% | - |
| 19.09.2025 | 11,42 | 11,43 | 11,41 | 11,41 | -0,26% | - |
| 18.09.2025 | 11,39 | 11,61 | 11,37 | 11,44 | 0,53% | - |
| 17.09.2025 | 11,38 | 11,54 | 11,37 | 11,38 | 0,00% | 1,00 |
| 16.09.2025 | 11,44 | 11,53 | 11,26 | 11,38 | -0,44% | - |
| 15.09.2025 | 11,43 | 11,78 | 11,42 | 11,43 | 5,74% | - |
| 12.09.2025 | 10,82 | 10,83 | 10,81 | 10,81 | 0,56% | - |
| 11.09.2025 | 10,74 | 10,75 | 10,73 | 10,75 | -2,54% | 1,00 |
| 10.09.2025 | 11,01 | 11,03 | 11,01 | 11,03 | -1,78% | - |
| 09.09.2025 | 11,24 | 11,24 | 11,21 | 11,23 | -0,44% | - |
| 08.09.2025 | 11,06 | 11,46 | 11,06 | 11,28 | 1,90% | - |
| 05.09.2025 | 11,18 | 11,23 | 11,02 | 11,07 | -1,07% | 1,00 |
| 04.09.2025 | 11,31 | 11,31 | 11,14 | 11,19 | -0,89% | - |
| 03.09.2025 | 11,18 | 11,31 | 11,08 | 11,29 | 0,89% | 1,00 |
| 02.09.2025 | 11,52 | 11,53 | 11,04 | 11,19 | -2,53% | - |
| 01.09.2025 | 11,42 | 11,50 | 11,40 | 11,48 | 0,53% | - |
| 29.08.2025 | 11,65 | 11,74 | 11,40 | 11,42 | -2,23% | - |
| 28.08.2025 | 11,50 | 11,82 | 11,49 | 11,68 | 1,57% | 1,00 |
| 27.08.2025 | 11,42 | 11,51 | 11,35 | 11,50 | 0,79% | 1,00 |
| 26.08.2025 | 11,74 | 11,74 | 11,21 | 11,41 | -2,98% | - |
| 25.08.2025 | 11,72 | 11,85 | 11,60 | 11,76 | 0,51% | - |
| 22.08.2025 | 10,98 | 11,74 | 10,95 | 11,70 | 6,56% | - |
| 21.08.2025 | 11,18 | 11,20 | 10,95 | 10,98 | -1,79% | - |
| 20.08.2025 | 11,30 | 11,33 | 11,12 | 11,18 | -0,97% | - |
| 19.08.2025 | 11,38 | 11,46 | 11,28 | 11,29 | -0,70% | - |
| 18.08.2025 | 11,32 | 11,40 | 11,24 | 11,37 | 0,26% | - |
| 15.08.2025 | 11,57 | 11,69 | 11,30 | 11,34 | -1,90% | - |
| 14.08.2025 | 11,56 | 11,58 | 11,36 | 11,56 | 0,09% | 1,00 |
| 13.08.2025 | 11,60 | 11,72 | 11,50 | 11,55 | -0,26% | - |
| 12.08.2025 | 11,70 | 11,75 | 11,50 | 11,58 | -1,03% | 1,00 |
| 11.08.2025 | 11,58 | 11,80 | 11,58 | 11,70 | 0,26% | 1,00 |
| 08.08.2025 | 11,68 | 11,71 | 11,54 | 11,67 | -0,09% | - |
| 07.08.2025 | 11,60 | 11,85 | 11,60 | 11,68 | 0,52% | 1,00 |
| 06.08.2025 | 11,58 | 11,67 | 11,52 | 11,62 | 0,17% | - |
| 05.08.2025 | 11,62 | 11,68 | 11,51 | 11,60 | 0,00% | - |
| 04.08.2025 | 11,67 | 11,79 | 11,59 | 11,60 | -1,02% | 1,00 |
| 01.08.2025 | 12,80 | 12,81 | 11,64 | 11,72 | -8,37% | 1,00 |
| 31.07.2025 | 12,64 | 13,00 | 12,60 | 12,79 | 1,43% | - |
| 30.07.2025 | 12,22 | 12,64 | 12,19 | 12,61 | 3,02% | 1,00 |
| 29.07.2025 | 12,38 | 12,53 | 12,08 | 12,24 | -1,05% | 1,00 |