11,280€
-3,26%
Echtzeit-Aktienkurs ANTIN INFRASTR.PRT EO 1
Bid:
Ask:
Aktienkurse zur ANTIN INFRASTR.PRT EO 1 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.02.2025 | 11,62 | 11,66 | 11,03 | 11,28 | -3,26% | - |
| 27.02.2025 | 11,44 | 11,77 | 11,37 | 11,66 | 1,92% | - |
| 26.02.2025 | 11,44 | 11,54 | 11,41 | 11,44 | 0,18% | - |
| 25.02.2025 | 11,50 | 11,53 | 11,38 | 11,42 | -0,52% | - |
| 24.02.2025 | 11,68 | 11,73 | 11,48 | 11,48 | -0,86% | - |
| 21.02.2025 | 11,54 | 11,79 | 11,54 | 11,58 | 0,35% | - |
| 20.02.2025 | 11,41 | 11,61 | 11,37 | 11,54 | 1,14% | - |
| 19.02.2025 | 11,54 | 11,65 | 11,39 | 11,41 | -1,13% | - |
| 18.02.2025 | 11,52 | 11,70 | 11,44 | 11,54 | 0,17% | - |
| 17.02.2025 | 11,36 | 11,56 | 11,26 | 11,52 | 1,23% | - |
| 14.02.2025 | 11,16 | 11,58 | 11,16 | 11,38 | 1,79% | - |
| 13.02.2025 | 11,10 | 11,35 | 11,07 | 11,18 | 0,72% | - |
| 12.02.2025 | 11,01 | 11,44 | 10,99 | 11,10 | 0,82% | - |
| 11.02.2025 | 11,22 | 11,31 | 11,01 | 11,01 | -1,78% | - |
| 10.02.2025 | 11,10 | 11,37 | 11,08 | 11,21 | 1,36% | - |
| 07.02.2025 | 11,04 | 11,15 | 11,02 | 11,06 | 0,18% | - |
| 06.02.2025 | 11,04 | 11,15 | 10,97 | 11,04 | 0,00% | - |
| 05.02.2025 | 10,98 | 11,04 | 10,84 | 11,04 | 0,55% | - |
| 04.02.2025 | 11,06 | 11,11 | 10,95 | 10,98 | -0,72% | - |
| 03.02.2025 | 10,96 | 11,17 | 10,89 | 11,06 | -1,43% | - |
| 31.01.2025 | 10,94 | 11,32 | 10,85 | 11,22 | 2,47% | - |
| 30.01.2025 | 10,73 | 11,16 | 10,69 | 10,95 | 2,34% | - |
| 29.01.2025 | 10,73 | 10,81 | 10,62 | 10,70 | -0,09% | - |
| 28.01.2025 | 10,67 | 10,79 | 10,63 | 10,71 | 0,00% | - |
| 27.01.2025 | 10,70 | 10,79 | 10,62 | 10,71 | -0,46% | - |
| 24.01.2025 | 10,84 | 10,89 | 10,76 | 10,76 | -0,74% | - |
| 23.01.2025 | 10,69 | 10,87 | 10,69 | 10,84 | 1,31% | - |
| 22.01.2025 | 10,92 | 11,00 | 10,69 | 10,70 | -2,01% | - |
| 21.01.2025 | 10,82 | 10,95 | 10,69 | 10,92 | 0,92% | - |
| 20.01.2025 | 10,99 | 11,12 | 10,74 | 10,82 | -1,64% | - |
| 17.01.2025 | 10,25 | 11,37 | 10,23 | 11,00 | 5,26% | 250,00 |
| 16.01.2025 | 11,24 | 11,55 | 10,45 | 10,45 | -7,03% | - |
| 15.01.2025 | 10,70 | 11,26 | 10,69 | 11,24 | 5,05% | - |
| 14.01.2025 | 10,72 | 10,86 | 10,65 | 10,70 | 0,19% | - |
| 13.01.2025 | 10,83 | 10,83 | 10,60 | 10,68 | -1,39% | - |
| 10.01.2025 | 11,00 | 11,08 | 10,75 | 10,83 | -1,55% | - |
| 09.01.2025 | 11,18 | 11,19 | 11,00 | 11,00 | -1,61% | - |
| 08.01.2025 | 11,46 | 11,59 | 11,13 | 11,18 | -2,44% | - |
| 07.01.2025 | 11,39 | 11,53 | 11,36 | 11,46 | 0,61% | - |
| 06.01.2025 | 11,29 | 11,61 | 11,22 | 11,39 | 1,24% | 800,00 |
| 03.01.2025 | 11,29 | 11,34 | 11,14 | 11,25 | -0,35% | - |
| 02.01.2025 | 10,91 | 11,32 | 10,91 | 11,29 | 3,48% | - |
| 30.12.2024 | 10,86 | 11,05 | 10,75 | 10,91 | 0,65% | - |
| 27.12.2024 | 11,12 | 11,18 | 10,75 | 10,84 | -2,34% | - |
| 23.12.2024 | 11,46 | 11,48 | 11,06 | 11,10 | -2,97% | 1.100,00 |
| 20.12.2024 | 11,45 | 11,47 | 11,11 | 11,44 | -0,09% | - |
| 19.12.2024 | 11,28 | 11,52 | 11,08 | 11,45 | 1,51% | - |
| 18.12.2024 | 11,42 | 11,57 | 11,22 | 11,28 | -1,23% | - |
| 17.12.2024 | 11,38 | 11,53 | 11,21 | 11,42 | 0,35% | - |
| 16.12.2024 | 11,38 | 11,41 | 11,15 | 11,38 | 0,18% | - |
| 13.12.2024 | 11,40 | 11,53 | 11,27 | 11,36 | -0,35% | - |
| 12.12.2024 | 11,50 | 11,55 | 11,36 | 11,40 | -0,87% | - |
| 11.12.2024 | 11,40 | 11,59 | 11,25 | 11,50 | 0,88% | - |
| 10.12.2024 | 11,37 | 11,59 | 11,29 | 11,40 | 0,26% | - |
| 09.12.2024 | 11,09 | 11,47 | 11,05 | 11,37 | 2,71% | - |
| 06.12.2024 | 10,98 | 11,14 | 10,81 | 11,07 | 0,82% | - |
| 05.12.2024 | 10,48 | 11,00 | 10,46 | 10,98 | 4,77% | - |
| 04.12.2024 | 10,20 | 10,57 | 10,18 | 10,48 | 2,54% | - |
| 03.12.2024 | 10,34 | 10,39 | 10,18 | 10,22 | -1,16% | - |
| 02.12.2024 | 10,27 | 10,36 | 10,15 | 10,34 | 0,29% | - |
| 29.11.2024 | 10,27 | 10,37 | 10,19 | 10,31 | 0,39% | - |
| 28.11.2024 | 10,16 | 10,29 | 10,11 | 10,27 | 1,08% | 750,00 |
| 27.11.2024 | 10,11 | 10,25 | 10,07 | 10,16 | 0,49% | - |
| 26.11.2024 | 10,17 | 10,18 | 9,88 | 10,11 | -0,59% | - |
| 25.11.2024 | 9,69 | 10,17 | 9,69 | 10,17 | 4,95% | - |
| 22.11.2024 | 9,54 | 9,73 | 9,44 | 9,69 | 1,57% | - |
| 21.11.2024 | 9,69 | 9,70 | 9,41 | 9,54 | -1,55% | - |
| 20.11.2024 | 9,68 | 9,76 | 9,53 | 9,69 | 0,52% | - |
| 19.11.2024 | 9,66 | 9,77 | 9,53 | 9,64 | -0,21% | - |
| 18.11.2024 | 9,70 | 9,77 | 9,53 | 9,66 | -0,41% | - |
| 15.11.2024 | 9,83 | 9,89 | 9,65 | 9,70 | -1,52% | - |
| 14.11.2024 | 9,81 | 10,02 | 9,59 | 9,85 | 0,46% | - |
| 13.11.2024 | 9,95 | 9,95 | 9,54 | 9,81 | -1,46% | - |
| 12.11.2024 | 10,68 | 10,76 | 9,89 | 9,95 | -7,44% | - |
| 11.11.2024 | 10,76 | 11,01 | 10,73 | 10,75 | -0,09% | - |
| 08.11.2024 | 10,80 | 10,82 | 10,59 | 10,76 | -0,37% | - |
| 07.11.2024 | 10,32 | 10,91 | 10,29 | 10,80 | 4,45% | 323,00 |
| 06.11.2024 | 10,42 | 10,66 | 10,23 | 10,34 | -0,96% | - |
| 05.11.2024 | 10,58 | 10,65 | 10,40 | 10,44 | -1,51% | - |
| 04.11.2024 | 10,61 | 10,70 | 10,53 | 10,60 | -0,09% | - |
| 01.11.2024 | 10,57 | 10,67 | 10,43 | 10,61 | 0,38% | - |
| 31.10.2024 | 10,53 | 10,75 | 10,41 | 10,57 | 0,38% | - |
| 30.10.2024 | 10,22 | 10,92 | 10,22 | 10,53 | 2,63% | - |
| 29.10.2024 | 10,28 | 10,33 | 10,15 | 10,26 | -0,19% | 100,00 |
| 28.10.2024 | 10,49 | 10,53 | 10,15 | 10,28 | -1,44% | - |
| 25.10.2024 | 10,50 | 10,53 | 10,31 | 10,43 | -0,67% | - |
| 24.10.2024 | 10,53 | 10,60 | 10,27 | 10,50 | -0,38% | - |
| 23.10.2024 | 10,41 | 10,54 | 10,27 | 10,54 | 1,44% | 1.000,00 |
| 22.10.2024 | 10,48 | 10,54 | 10,17 | 10,39 | -1,05% | - |
| 21.10.2024 | 10,60 | 10,69 | 10,40 | 10,50 | -0,94% | - |
| 18.10.2024 | 10,84 | 10,91 | 10,57 | 10,60 | -2,39% | - |
| 17.10.2024 | 10,96 | 11,21 | 10,84 | 10,86 | -0,91% | - |
| 16.10.2024 | 10,86 | 10,98 | 10,67 | 10,96 | 0,92% | - |
| 15.10.2024 | 11,16 | 11,19 | 10,81 | 10,86 | -2,69% | - |
| 14.10.2024 | 11,04 | 11,27 | 10,93 | 11,16 | 1,27% | - |
| 11.10.2024 | 11,24 | 11,41 | 10,93 | 11,02 | -1,96% | 180,00 |
| 10.10.2024 | 11,58 | 11,63 | 11,15 | 11,24 | -2,94% | - |
| 09.10.2024 | 11,62 | 11,71 | 11,51 | 11,58 | -0,17% | - |
| 08.10.2024 | 11,75 | 11,79 | 11,59 | 11,60 | -1,86% | - |
| 07.10.2024 | 12,51 | 12,53 | 11,75 | 11,82 | -5,14% | - |