11,460€
0,09%
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 | 11,45 | 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% | - |
| 04.10.2024 | 12,36 | 12,65 | 12,32 | 12,46 | 1,14% | - |
| 03.10.2024 | 12,49 | 12,70 | 12,27 | 12,32 | -1,52% | - |
| 02.10.2024 | 12,29 | 12,65 | 12,24 | 12,51 | 2,04% | - |
| 01.10.2024 | 11,99 | 12,37 | 11,97 | 12,26 | 2,34% | - |
| 30.09.2024 | 12,56 | 12,61 | 11,93 | 11,98 | -4,24% | - |
| 27.09.2024 | 12,44 | 12,99 | 12,42 | 12,51 | 0,56% | - |
| 26.09.2024 | 12,04 | 12,51 | 11,86 | 12,44 | 3,84% | 100,00 |
| 25.09.2024 | 12,00 | 12,01 | 11,89 | 11,98 | -0,17% | - |
| 24.09.2024 | 12,28 | 12,50 | 11,91 | 12,00 | -2,12% | - |
| 23.09.2024 | 12,14 | 12,28 | 12,07 | 12,26 | 0,99% | - |
| 20.09.2024 | 12,72 | 12,85 | 11,91 | 12,14 | -4,56% | - |
| 19.09.2024 | 12,44 | 12,93 | 12,44 | 12,72 | 2,09% | - |
| 18.09.2024 | 12,58 | 12,61 | 12,41 | 12,46 | -0,95% | - |
| 17.09.2024 | 12,54 | 12,67 | 12,49 | 12,58 | 0,48% | - |
| 16.09.2024 | 12,60 | 12,83 | 12,45 | 12,52 | -0,63% | - |
| 13.09.2024 | 12,50 | 12,65 | 12,07 | 12,60 | 0,80% | - |
| 12.09.2024 | 12,18 | 12,59 | 11,53 | 12,50 | 2,46% | - |
| 11.09.2024 | 11,44 | 12,29 | 11,38 | 12,20 | 6,83% | - |
| 10.09.2024 | 11,72 | 11,72 | 11,34 | 11,42 | -2,73% | 125,00 |
| 09.09.2024 | 11,60 | 11,87 | 11,53 | 11,74 | 2,09% | - |
| 06.09.2024 | 12,18 | 12,22 | 11,49 | 11,50 | -5,74% | - |
| 05.09.2024 | 12,03 | 12,35 | 11,99 | 12,20 | 1,33% | - |
| 04.09.2024 | 11,98 | 12,23 | 11,87 | 12,04 | -0,17% | - |
| 03.09.2024 | 12,44 | 12,46 | 11,95 | 12,06 | -3,05% | - |
| 02.09.2024 | 12,54 | 12,55 | 12,35 | 12,44 | -0,96% | - |
| 30.08.2024 | 12,30 | 12,67 | 12,29 | 12,56 | 2,28% | - |
| 29.08.2024 | 12,22 | 12,38 | 12,17 | 12,28 | 0,57% | - |
| 28.08.2024 | 12,28 | 12,36 | 12,07 | 12,21 | -0,57% | - |
| 27.08.2024 | 12,28 | 12,47 | 12,21 | 12,28 | 0,00% | - |
| 26.08.2024 | 12,44 | 12,47 | 12,21 | 12,28 | -1,52% | - |
| 23.08.2024 | 12,12 | 12,48 | 12,09 | 12,47 | 2,89% | - |
| 22.08.2024 | 12,18 | 12,27 | 12,10 | 12,12 | -0,49% | - |
| 21.08.2024 | 12,16 | 12,25 | 12,13 | 12,18 | 0,33% | - |
| 20.08.2024 | 12,24 | 12,29 | 12,05 | 12,14 | -0,65% | - |
| 19.08.2024 | 12,10 | 12,50 | 12,08 | 12,22 | 0,99% | - |
| 16.08.2024 | 12,16 | 12,19 | 11,87 | 12,10 | -0,33% | - |
| 15.08.2024 | 11,90 | 12,16 | 11,67 | 12,14 | 2,02% | - |
| 14.08.2024 | 12,18 | 12,23 | 11,77 | 11,90 | -2,30% | - |
| 13.08.2024 | 12,67 | 12,67 | 11,95 | 12,18 | -3,56% | - |
| 12.08.2024 | 12,78 | 12,99 | 12,55 | 12,63 | -0,86% | - |
| 09.08.2024 | 12,32 | 12,80 | 12,22 | 12,74 | 3,16% | - |
| 08.08.2024 | 12,06 | 12,45 | 11,91 | 12,35 | 2,83% | - |
| 07.08.2024 | 12,07 | 12,29 | 12,01 | 12,01 | -0,41% | - |
| 06.08.2024 | 11,85 | 12,20 | 11,77 | 12,06 | 1,43% | - |
| 05.08.2024 | 12,06 | 12,06 | 11,31 | 11,89 | -1,16% | - |