11,040€
-1,52%
Echtzeit-Aktienkurs Antin Infrastructure Partners SAS
Bid:
Ask:
Aktienkurse zur Antin Infrastructure Partners SAS Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 28.07.2025 | 12,24 | 12,58 | 12,24 | 12,37 | 0,98% | 1,00 |
| 25.07.2025 | 12,08 | 12,26 | 12,04 | 12,25 | 1,41% | 1,00 |
| 24.07.2025 | 12,26 | 12,27 | 11,92 | 12,08 | -1,47% | 1,00 |
| 23.07.2025 | 11,50 | 12,26 | 11,50 | 12,26 | 6,61% | 1,00 |
| 22.07.2025 | 11,64 | 11,72 | 11,39 | 11,50 | -1,37% | 1,00 |
| 21.07.2025 | 11,76 | 11,79 | 11,63 | 11,66 | -0,85% | - |
| 18.07.2025 | 11,96 | 12,00 | 11,76 | 11,76 | -1,67% | - |
| 17.07.2025 | 11,98 | 12,31 | 11,92 | 11,96 | -0,17% | - |
| 16.07.2025 | 11,68 | 11,98 | 11,61 | 11,98 | 2,57% | 1,00 |
| 15.07.2025 | 11,54 | 11,70 | 11,54 | 11,68 | 1,21% | 1,00 |
| 14.07.2025 | 11,48 | 11,62 | 11,43 | 11,54 | 0,00% | 2,00 |
| 11.07.2025 | 11,74 | 11,77 | 11,46 | 11,54 | -2,04% | 1,00 |
| 10.07.2025 | 12,00 | 12,09 | 11,62 | 11,78 | -1,83% | - |
| 09.07.2025 | 11,98 | 12,10 | 11,77 | 12,00 | 0,00% | - |
| 08.07.2025 | 11,88 | 12,00 | 11,69 | 12,00 | 1,01% | - |
| 07.07.2025 | 12,12 | 12,29 | 11,86 | 11,88 | -1,90% | 1,00 |
| 04.07.2025 | 12,22 | 12,22 | 11,92 | 12,11 | -0,74% | - |
| 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% | - |