9,760€
-0,36%
Echtzeit-Aktienkurs Antin Infrastructure Partners SAS
Bid:
Ask:
Aktienkurse zur Antin Infrastructure Partners SAS Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 10,74 | 10,90 | 10,51 | 10,59 | -1,30% | - |
| 04.05.2026 | 10,60 | 10,99 | 10,58 | 10,73 | 1,42% | - |
| 30.04.2026 | 10,38 | 10,70 | 10,34 | 10,58 | 1,15% | - |
| 29.04.2026 | 10,72 | 10,72 | 10,41 | 10,46 | -1,88% | - |
| 28.04.2026 | 10,52 | 10,71 | 10,52 | 10,66 | 1,04% | - |
| 27.04.2026 | 10,63 | 10,63 | 10,49 | 10,55 | 0,48% | - |
| 24.04.2026 | 10,88 | 10,90 | 10,47 | 10,50 | -3,49% | - |
| 23.04.2026 | 11,06 | 11,15 | 10,75 | 10,88 | -1,98% | - |
| 22.04.2026 | 11,22 | 11,22 | 11,06 | 11,10 | -0,36% | - |
| 21.04.2026 | 11,16 | 11,26 | 11,07 | 11,14 | 0,00% | - |
| 20.04.2026 | 11,29 | 11,35 | 11,10 | 11,14 | -2,45% | 7.800,00 |
| 17.04.2026 | 11,06 | 11,58 | 11,01 | 11,42 | 3,25% | - |
| 16.04.2026 | 11,02 | 11,10 | 10,98 | 11,06 | 0,55% | 555,00 |
| 15.04.2026 | 10,72 | 11,09 | 10,72 | 11,00 | 2,23% | 4.800,00 |
| 14.04.2026 | 10,56 | 10,79 | 10,54 | 10,76 | 1,70% | - |
| 13.04.2026 | 10,27 | 10,59 | 10,26 | 10,58 | 1,73% | - |
| 10.04.2026 | 10,37 | 10,60 | 10,33 | 10,40 | 0,39% | - |
| 09.04.2026 | 10,31 | 10,44 | 10,30 | 10,36 | 0,19% | - |
| 08.04.2026 | 10,68 | 10,72 | 10,26 | 10,34 | 0,29% | 11.228,00 |
| 07.04.2026 | 10,67 | 10,75 | 10,13 | 10,31 | -3,28% | 9.080,00 |
| 02.04.2026 | 10,25 | 10,71 | 10,25 | 10,66 | 2,11% | 4.144,00 |
| 01.04.2026 | 10,43 | 10,53 | 10,32 | 10,44 | 0,58% | 10.600,00 |
| 31.03.2026 | 9,96 | 10,43 | 9,94 | 10,38 | 4,53% | 7.146,00 |
| 30.03.2026 | 9,77 | 10,05 | 9,76 | 9,93 | 2,06% | 9.600,00 |
| 27.03.2026 | 9,92 | 9,96 | 9,72 | 9,73 | -1,72% | 1.378,00 |
| 26.03.2026 | 9,93 | 10,11 | 9,77 | 9,90 | -0,80% | 120,00 |
| 25.03.2026 | 9,76 | 10,12 | 9,73 | 9,98 | 2,46% | - |
| 24.03.2026 | 9,73 | 9,92 | 9,62 | 9,74 | -0,10% | - |
| 23.03.2026 | 9,27 | 9,95 | 9,15 | 9,75 | 3,78% | 3.030,00 |
| 20.03.2026 | 9,98 | 10,05 | 9,33 | 9,40 | -5,91% | 2.828,00 |
| 19.03.2026 | 9,95 | 10,06 | 9,86 | 9,99 | 0,45% | - |
| 18.03.2026 | 10,05 | 10,16 | 9,86 | 9,94 | -0,25% | - |
| 17.03.2026 | 9,44 | 10,03 | 9,43 | 9,97 | 5,01% | - |
| 16.03.2026 | 9,36 | 9,52 | 9,19 | 9,49 | 2,32% | - |
| 13.03.2026 | 9,58 | 9,63 | 9,05 | 9,28 | -2,98% | 58,00 |
| 12.03.2026 | 9,31 | 9,73 | 9,31 | 9,56 | 0,63% | 810,00 |
| 11.03.2026 | 9,32 | 9,58 | 9,25 | 9,50 | 2,15% | 680,00 |
| 10.03.2026 | 9,26 | 9,41 | 9,21 | 9,30 | 0,22% | - |
| 09.03.2026 | 8,98 | 9,35 | 8,93 | 9,28 | 0,87% | 31,00 |
| 06.03.2026 | 9,34 | 9,40 | 9,14 | 9,20 | -0,97% | 15,00 |
| 05.03.2026 | 9,28 | 9,36 | 9,25 | 9,29 | -0,64% | - |
| 04.03.2026 | 9,28 | 9,40 | 9,26 | 9,35 | 0,11% | - |
| 03.03.2026 | 9,55 | 9,59 | 9,24 | 9,34 | -2,91% | 3.000,00 |
| 02.03.2026 | 9,46 | 9,79 | 9,43 | 9,62 | -0,21% | 358,00 |
| 27.02.2026 | 10,03 | 10,05 | 9,62 | 9,64 | -3,74% | - |
| 26.02.2026 | 9,90 | 10,05 | 9,85 | 10,02 | 1,26% | - |
| 25.02.2026 | 10,19 | 10,19 | 9,85 | 9,89 | -2,66% | 598,00 |
| 24.02.2026 | 10,11 | 10,27 | 10,06 | 10,16 | 0,59% | 988,00 |
| 23.02.2026 | 10,11 | 10,20 | 9,97 | 10,10 | -0,10% | - |
| 20.02.2026 | 9,95 | 10,22 | 9,94 | 10,11 | 1,71% | 41,00 |
| 19.02.2026 | 10,09 | 10,10 | 9,93 | 9,94 | -1,29% | 1.327,00 |
| 18.02.2026 | 9,97 | 10,09 | 9,96 | 10,07 | 0,95% | - |
| 17.02.2026 | 9,82 | 9,99 | 9,74 | 9,98 | 1,53% | 2.632,00 |
| 16.02.2026 | 10,01 | 10,23 | 9,82 | 9,83 | -1,75% | 870,00 |
| 13.02.2026 | 10,20 | 10,26 | 9,98 | 10,00 | -2,06% | - |
| 12.02.2026 | 10,14 | 10,28 | 10,10 | 10,21 | 0,89% | - |
| 11.02.2026 | 10,14 | 10,17 | 9,98 | 10,12 | -0,30% | 6.641,00 |
| 10.02.2026 | 10,04 | 10,23 | 10,04 | 10,15 | 1,10% | - |
| 09.02.2026 | 10,01 | 10,15 | 9,99 | 10,04 | 0,55% | 9.690,00 |
| 06.02.2026 | 10,24 | 10,26 | 9,98 | 9,99 | -2,49% | - |
| 05.02.2026 | 10,01 | 10,29 | 9,91 | 10,24 | 2,61% | 6.276,00 |
| 04.02.2026 | 10,30 | 10,38 | 9,97 | 9,98 | -2,92% | - |
| 03.02.2026 | 10,49 | 10,49 | 10,19 | 10,28 | -1,44% | - |
| 02.02.2026 | 10,29 | 10,43 | 10,27 | 10,43 | 0,29% | 2.800,00 |
| 30.01.2026 | 10,53 | 10,54 | 10,35 | 10,40 | -1,42% | 144,00 |
| 29.01.2026 | 10,67 | 10,71 | 10,50 | 10,55 | -0,94% | - |
| 28.01.2026 | 10,50 | 10,73 | 10,50 | 10,65 | 1,82% | 2.784,00 |
| 27.01.2026 | 10,32 | 10,51 | 10,19 | 10,46 | 1,65% | 8.000,00 |
| 26.01.2026 | 10,36 | 10,43 | 10,25 | 10,29 | -0,77% | - |
| 23.01.2026 | 10,30 | 10,38 | 10,27 | 10,37 | 0,68% | 1.206,00 |
| 22.01.2026 | 10,37 | 10,38 | 10,21 | 10,30 | -0,39% | 1.440,00 |
| 21.01.2026 | 10,20 | 10,39 | 9,97 | 10,34 | 1,67% | - |
| 20.01.2026 | 10,48 | 10,48 | 10,12 | 10,17 | -3,24% | 335,00 |
| 19.01.2026 | 10,43 | 10,63 | 10,37 | 10,51 | -0,47% | - |
| 16.01.2026 | 11,16 | 11,19 | 10,56 | 10,56 | -5,38% | 4.163,00 |
| 15.01.2026 | 11,06 | 11,18 | 11,01 | 11,16 | 1,45% | 230,00 |
| 14.01.2026 | 11,08 | 11,12 | 10,96 | 11,00 | -0,90% | - |
| 13.01.2026 | 11,12 | 11,24 | 11,09 | 11,10 | -0,45% | - |
| 12.01.2026 | 11,22 | 11,26 | 11,12 | 11,15 | -0,80% | - |
| 09.01.2026 | 11,40 | 11,67 | 11,23 | 11,24 | -1,40% | - |
| 08.01.2026 | 11,20 | 11,40 | 11,14 | 11,40 | 1,51% | - |
| 07.01.2026 | 11,16 | 11,26 | 11,02 | 11,23 | 0,45% | - |
| 06.01.2026 | 11,35 | 11,37 | 10,99 | 11,18 | -1,41% | 6.000,00 |
| 05.01.2026 | 11,47 | 11,47 | 11,07 | 11,34 | -0,53% | 812,00 |
| 02.01.2026 | 11,30 | 11,41 | 11,19 | 11,40 | 2,33% | - |
| 30.12.2025 | 11,07 | 11,15 | 11,05 | 11,14 | 0,72% | 324,00 |
| 29.12.2025 | 10,75 | 11,08 | 10,74 | 11,06 | 2,60% | 7.382,00 |
| 23.12.2025 | 10,59 | 10,79 | 10,59 | 10,78 | 1,41% | - |
| 22.12.2025 | 10,53 | 10,74 | 10,39 | 10,63 | 1,24% | 1.650,00 |
| 19.12.2025 | 10,48 | 10,56 | 10,39 | 10,50 | 0,38% | - |
| 18.12.2025 | 10,29 | 10,49 | 10,21 | 10,46 | 1,95% | - |
| 17.12.2025 | 10,37 | 10,41 | 10,23 | 10,26 | -0,97% | - |
| 16.12.2025 | 10,24 | 10,39 | 10,23 | 10,36 | 0,48% | - |
| 15.12.2025 | 10,13 | 10,32 | 10,11 | 10,31 | 2,28% | 85.610,00 |
| 12.12.2025 | 10,01 | 10,24 | 10,01 | 10,08 | 0,95% | 6.400,00 |
| 11.12.2025 | 10,02 | 10,11 | 9,91 | 9,99 | -1,04% | 8.800,00 |
| 10.12.2025 | 10,30 | 10,31 | 10,04 | 10,09 | -2,04% | 16,00 |
| 09.12.2025 | 10,30 | 10,31 | 10,16 | 10,30 | -0,10% | - |
| 08.12.2025 | 10,31 | 10,31 | 10,18 | 10,31 | 0,00% | 14,00 |
| 05.12.2025 | 10,30 | 10,39 | 10,26 | 10,31 | 0,10% | 988,00 |