12,030€
-1,39%
Echtzeit-Aktienkurs ANTIN INFRASTR.PRT EO 1
Bid:
Ask:
Aktienkurse zur ANTIN INFRASTR.PRT EO 1 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.07.2025 | 12,22 | 12,22 | 11,92 | 12,00 | -1,64% | - |
| 03.07.2025 | 11,82 | 12,24 | 11,81 | 12,20 | 3,39% | 1,00 |
| 02.07.2025 | 11,56 | 11,82 | 11,56 | 11,80 | 2,08% | - |
| 01.07.2025 | 11,50 | 11,60 | 11,44 | 11,56 | 0,52% | - |
| 30.06.2025 | 11,60 | 11,62 | 11,36 | 11,50 | -0,52% | - |
| 27.06.2025 | 11,28 | 11,60 | 11,26 | 11,56 | 2,57% | - |
| 26.06.2025 | 11,30 | 11,55 | 11,20 | 11,27 | 0,45% | - |
| 25.06.2025 | 11,14 | 11,38 | 11,02 | 11,22 | 0,72% | - |
| 24.06.2025 | 11,19 | 11,21 | 10,96 | 11,14 | 0,91% | - |
| 23.06.2025 | 10,95 | 11,26 | 10,67 | 11,04 | 0,82% | - |
| 20.06.2025 | 10,51 | 11,01 | 10,49 | 10,95 | 4,19% | - |
| 19.06.2025 | 10,97 | 10,97 | 10,41 | 10,51 | -4,19% | - |
| 18.06.2025 | 10,66 | 10,98 | 10,63 | 10,97 | 3,00% | - |
| 17.06.2025 | 10,74 | 10,88 | 10,65 | 10,65 | -1,02% | - |
| 16.06.2025 | 10,66 | 10,97 | 10,29 | 10,76 | 0,94% | - |
| 13.06.2025 | 10,83 | 10,83 | 10,57 | 10,66 | -1,57% | - |
| 12.06.2025 | 11,09 | 11,22 | 10,77 | 10,83 | -2,52% | - |
| 11.06.2025 | 11,17 | 11,24 | 11,09 | 11,11 | -0,80% | - |
| 10.06.2025 | 11,28 | 11,38 | 11,18 | 11,20 | -0,71% | - |
| 09.06.2025 | 11,29 | 11,36 | 11,22 | 11,28 | -0,09% | - |
| 06.06.2025 | 10,85 | 11,43 | 10,79 | 11,29 | 3,96% | 510,00 |
| 05.06.2025 | 11,00 | 11,03 | 10,82 | 10,86 | -1,27% | - |
| 04.06.2025 | 11,50 | 11,53 | 10,99 | 11,00 | -4,35% | - |
| 03.06.2025 | 11,58 | 11,58 | 11,13 | 11,50 | -0,52% | - |
| 02.06.2025 | 11,36 | 11,59 | 11,27 | 11,56 | 1,76% | - |
| 30.05.2025 | 11,12 | 11,53 | 11,12 | 11,36 | 2,16% | - |
| 29.05.2025 | 10,77 | 11,16 | 10,77 | 11,12 | 3,35% | - |
| 28.05.2025 | 10,76 | 10,84 | 10,66 | 10,76 | -0,09% | - |
| 27.05.2025 | 10,68 | 10,84 | 10,61 | 10,77 | 0,84% | - |
| 26.05.2025 | 10,26 | 10,77 | 10,26 | 10,68 | 4,20% | - |
| 23.05.2025 | 10,62 | 10,63 | 10,17 | 10,25 | -3,48% | - |
| 22.05.2025 | 10,74 | 10,77 | 10,59 | 10,62 | -1,12% | - |
| 21.05.2025 | 10,89 | 10,90 | 10,71 | 10,74 | -1,38% | - |
| 20.05.2025 | 10,93 | 10,94 | 10,71 | 10,89 | -0,27% | - |
| 19.05.2025 | 10,76 | 10,92 | 10,56 | 10,92 | 1,49% | - |
| 16.05.2025 | 10,61 | 10,78 | 10,60 | 10,76 | 1,22% | 300,00 |
| 15.05.2025 | 10,60 | 10,63 | 10,50 | 10,63 | 0,09% | - |
| 14.05.2025 | 10,61 | 10,64 | 10,47 | 10,62 | 0,09% | - |
| 13.05.2025 | 10,58 | 10,63 | 10,46 | 10,61 | -0,09% | - |
| 12.05.2025 | 10,39 | 10,68 | 10,39 | 10,62 | 2,21% | - |
| 09.05.2025 | 10,24 | 10,51 | 10,24 | 10,39 | 1,46% | - |
| 08.05.2025 | 10,15 | 10,40 | 10,08 | 10,24 | 0,89% | - |
| 07.05.2025 | 10,03 | 10,19 | 10,03 | 10,15 | 1,20% | - |
| 06.05.2025 | 10,20 | 10,21 | 10,01 | 10,03 | -1,67% | 1.100,00 |
| 05.05.2025 | 10,31 | 10,31 | 10,10 | 10,20 | -1,16% | - |
| 02.05.2025 | 10,34 | 10,40 | 10,23 | 10,32 | -0,29% | - |
| 30.04.2025 | 10,07 | 10,56 | 10,00 | 10,35 | 2,78% | - |
| 29.04.2025 | 9,78 | 10,08 | 9,77 | 10,07 | 2,97% | - |
| 28.04.2025 | 9,92 | 10,03 | 9,70 | 9,78 | -1,31% | - |
| 25.04.2025 | 9,81 | 9,99 | 9,80 | 9,91 | 1,12% | - |
| 24.04.2025 | 9,75 | 9,81 | 9,56 | 9,80 | 0,51% | - |
| 23.04.2025 | 9,60 | 9,88 | 9,60 | 9,75 | 1,56% | - |
| 22.04.2025 | 9,61 | 9,68 | 9,37 | 9,60 | -0,36% | 500,00 |
| 17.04.2025 | 9,56 | 9,72 | 9,55 | 9,64 | 0,73% | - |
| 16.04.2025 | 9,96 | 9,97 | 9,48 | 9,57 | -4,21% | 300,00 |
| 15.04.2025 | 9,76 | 10,04 | 9,70 | 9,99 | 2,41% | - |
| 14.04.2025 | 9,59 | 9,80 | 9,36 | 9,75 | 1,77% | 500,00 |
| 11.04.2025 | 9,96 | 10,05 | 9,37 | 9,58 | -3,86% | - |
| 10.04.2025 | 10,40 | 10,40 | 9,68 | 9,97 | -4,09% | - |
| 09.04.2025 | 9,59 | 10,48 | 9,42 | 10,39 | 8,00% | - |
| 08.04.2025 | 9,74 | 10,09 | 9,47 | 9,62 | -1,23% | - |
| 07.04.2025 | 9,80 | 10,34 | 9,42 | 9,74 | -2,31% | - |
| 04.04.2025 | 10,50 | 10,78 | 9,88 | 9,97 | -4,96% | - |
| 03.04.2025 | 10,77 | 10,80 | 10,43 | 10,49 | -3,85% | - |
| 02.04.2025 | 10,66 | 10,94 | 10,56 | 10,91 | 2,44% | - |
| 01.04.2025 | 10,56 | 10,74 | 10,53 | 10,65 | 0,85% | - |
| 31.03.2025 | 10,66 | 10,84 | 10,42 | 10,56 | -1,31% | - |
| 28.03.2025 | 10,80 | 11,11 | 10,70 | 10,70 | -2,90% | - |
| 27.03.2025 | 10,98 | 11,33 | 10,93 | 11,02 | 0,18% | - |
| 26.03.2025 | 11,14 | 11,25 | 10,96 | 11,00 | -1,26% | - |
| 25.03.2025 | 11,10 | 11,17 | 10,95 | 11,14 | 0,36% | - |
| 24.03.2025 | 10,86 | 11,18 | 10,86 | 11,10 | 2,21% | - |
| 21.03.2025 | 10,84 | 10,89 | 10,65 | 10,86 | 0,00% | - |
| 20.03.2025 | 10,76 | 10,88 | 10,60 | 10,86 | 0,93% | - |
| 19.03.2025 | 10,84 | 10,89 | 10,63 | 10,76 | -0,65% | - |
| 18.03.2025 | 10,70 | 10,94 | 10,67 | 10,83 | 1,21% | - |
| 17.03.2025 | 10,90 | 10,90 | 10,44 | 10,70 | -2,01% | - |
| 14.03.2025 | 10,61 | 10,95 | 10,58 | 10,92 | 3,31% | - |
| 13.03.2025 | 10,69 | 10,74 | 10,55 | 10,57 | -1,49% | - |
| 12.03.2025 | 10,91 | 10,95 | 10,66 | 10,73 | -1,38% | - |
| 11.03.2025 | 11,28 | 11,33 | 10,72 | 10,88 | -3,37% | - |
| 10.03.2025 | 11,80 | 11,80 | 11,11 | 11,26 | -4,58% | - |
| 07.03.2025 | 11,62 | 11,80 | 11,42 | 11,80 | 1,29% | - |
| 06.03.2025 | 11,46 | 11,79 | 11,46 | 11,65 | 1,66% | - |
| 05.03.2025 | 11,32 | 11,56 | 10,63 | 11,46 | 1,24% | - |
| 04.03.2025 | 11,42 | 11,47 | 11,11 | 11,32 | -0,70% | - |
| 03.03.2025 | 11,32 | 11,54 | 11,18 | 11,40 | 1,06% | - |
| 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% | - |