Antin Infrastructure Partners ANTIN
EURONEXT · Frankreich · Finanzen
€7,18-0,10 (-1,37 %)
Markt geschlossen· · EUR · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · EUR · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | €7,18 | -1,37 % | €7,20 | €7,23 | €7,06 | 38,96K |
| 2026-09-30 | €7,28 | +0,28 % | €7,30 | €7,81 | €7,27 | 60,95K |
| 2026-09-29 | €7,26 | -1,22 % | €7,42 | €7,42 | €7,25 | 71,90K |
| 2026-09-28 | €7,35 | 0,00 % | €7,50 | €7,58 | €7,35 | 25,58K |
| 2026-09-25 | €7,35 | +0,68 % | €7,45 | €7,45 | €7,30 | 19,65K |
| 2026-09-24 | €7,30 | -1,35 % | €7,35 | €7,42 | €7,30 | 48,99K |
| 2026-09-23 | €7,40 | +0,68 % | €7,40 | €7,46 | €7,35 | 38,43K |
| 2026-09-22 | €7,35 | -0,54 % | €7,45 | €7,51 | €7,35 | 22,77K |
| 2026-09-21 | €7,39 | +0,54 % | €7,25 | €7,48 | €7,25 | 68,42K |
| 2026-09-18 | €7,35 | -0,68 % | €7,39 | €7,40 | €7,25 | 95,88K |
| 2026-09-17 | €7,40 | 0,00 % | €7,43 | €7,54 | €7,40 | 26,65K |
| 2026-09-16 | €7,40 | -1,73 % | €7,65 | €7,67 | €7,40 | 79,37K |
| 2026-09-15 | €7,53 | -5,64 % | €7,49 | €7,77 | €7,20 | 230,26K |
| 2026-09-14 | €7,98 | -0,25 % | €8,01 | €8,10 | €7,92 | 21,60K |
| 2026-09-11 | €8,00 | -1,96 % | €8,18 | €8,18 | €7,92 | 38,50K |
| 2026-09-10 | €8,16 | -1,69 % | €8,27 | €8,41 | €8,14 | 19,06K |
| 2026-09-09 | €8,30 | -1,43 % | €8,42 | €8,44 | €8,02 | 84,43K |
| 2026-09-08 | €8,42 | -0,82 % | €8,51 | €8,54 | €8,42 | 19,92K |
| 2026-09-07 | €8,49 | -0,12 % | €8,55 | €8,55 | €8,42 | 11,04K |
| 2026-09-04 | €8,50 | -0,70 % | €8,52 | €8,59 | €8,44 | 14,08K |
| 2026-09-03 | €8,56 | +1,42 % | €8,40 | €8,58 | €8,40 | 27,72K |
| 2026-09-02 | €8,44 | -1,75 % | €8,65 | €8,65 | €8,35 | 41,42K |
| 2026-09-01 | €8,59 | -1,83 % | €8,79 | €8,79 | €8,54 | 24,94K |
| 2026-08-31 | €8,75 | -1,13 % | €8,85 | €8,86 | €8,75 | 35,54K |
| 2026-08-28 | €8,85 | -0,56 % | €8,96 | €9,02 | €8,76 | 30,84K |
| 2026-08-27 | €8,90 | -0,89 % | €9,01 | €9,03 | €8,90 | 8,71K |
| 2026-08-26 | €8,98 | -0,88 % | €9,12 | €9,12 | €8,90 | 16,13K |
| 2026-08-25 | €9,06 | -0,22 % | €9,14 | €9,15 | €8,94 | 12,14K |
| 2026-08-24 | €9,08 | +1,79 % | €8,95 | €9,08 | €8,86 | 23,43K |
| 2026-08-21 | €8,92 | +0,79 % | €8,85 | €8,93 | €8,84 | 11,06K |
| 2026-08-20 | €8,85 | -1,34 % | €8,93 | €8,93 | €8,85 | 12,76K |
| 2026-08-19 | €8,97 | +0,45 % | €8,88 | €8,97 | €8,80 | 24,15K |
| 2026-08-18 | €8,93 | 0,00 % | €8,92 | €9,00 | €8,85 | 11,28K |
| 2026-08-17 | €8,93 | -2,30 % | €9,15 | €9,15 | €8,93 | 10,15K |
| 2026-08-14 | €9,14 | +0,44 % | €9,08 | €9,18 | €9,08 | 9,45K |
| 2026-08-13 | €9,10 | +0,22 % | €9,05 | €9,11 | €8,97 | 15,29K |
| 2026-08-12 | €9,08 | -1,30 % | €9,15 | €9,19 | €9,05 | 11,32K |
| 2026-08-11 | €9,20 | +0,11 % | €9,16 | €9,20 | €9,12 | 17,79K |
| 2026-08-10 | €9,19 | -1,61 % | €9,37 | €9,37 | €9,17 | 11,04K |
| 2026-08-07 | €9,34 | -0,53 % | €9,40 | €9,43 | €9,26 | 25,54K |
| 2026-08-06 | €9,39 | +3,19 % | €9,14 | €9,40 | €9,10 | 85,05K |
| 2026-08-05 | €9,10 | +1,56 % | €9,10 | €9,50 | €9,01 | 224,43K |
| 2026-08-04 | €8,96 | +0,45 % | €8,95 | €9,05 | €8,90 | 34,87K |
| 2026-08-03 | €8,92 | +2,18 % | €8,80 | €8,93 | €8,75 | 20,19K |
| 2026-07-31 | €8,73 | +1,99 % | €8,58 | €8,76 | €8,58 | 23,42K |
| 2026-07-30 | €8,56 | 0,00 % | €8,61 | €8,62 | €8,48 | 20,81K |
| 2026-07-29 | €8,56 | -0,23 % | €8,55 | €8,73 | €8,45 | 241,99K |
| 2026-07-28 | €8,58 | -0,81 % | €8,63 | €8,74 | €8,51 | 34,02K |
| 2026-07-27 | €8,65 | +1,17 % | €8,65 | €8,69 | €8,53 | 48,62K |
| 2026-07-24 | €8,55 | -2,29 % | €8,79 | €8,86 | €8,55 | 80,46K |
| 2026-07-23 | €8,75 | -0,34 % | €8,81 | €8,87 | €8,72 | 185,20K |
| 2026-07-22 | €8,78 | +0,57 % | €8,73 | €8,85 | €8,73 | 34,83K |
| 2026-07-21 | €8,73 | -0,11 % | €8,76 | €8,87 | €8,70 | 22,64K |
| 2026-07-20 | €8,74 | -1,58 % | €8,85 | €8,88 | €8,70 | 16,67K |
| 2026-07-17 | €8,88 | -1,55 % | €9,00 | €9,03 | €8,88 | 12,90K |
| 2026-07-16 | €9,02 | 0,00 % | €9,03 | €9,03 | €8,87 | 37,52K |
| 2026-07-15 | €9,02 | +3,44 % | €8,76 | €9,02 | €8,65 | 19,66K |
| 2026-07-14 | €8,72 | -0,34 % | €8,78 | €8,78 | €8,63 | 18,74K |
| 2026-07-13 | €8,75 | -0,91 % | €8,80 | €8,88 | €8,75 | 32,65K |
| 2026-07-10 | €8,83 | +0,34 % | €8,84 | €8,91 | €8,76 | 14,76K |
| 2026-07-09 | €8,80 | -0,45 % | €8,81 | €8,91 | €8,67 | 34,31K |
| 2026-07-08 | €8,84 | -2,96 % | €9,14 | €9,14 | €8,84 | 22,33K |
| 2026-07-07 | €9,11 | +1,00 % | €9,02 | €9,12 | €9,00 | 18,67K |
| 2026-07-06 | €9,02 | 0,00 % | €9,08 | €9,22 | €9,02 | 26,96K |
| 2026-07-03 | €9,02 | +0,89 % | €9,00 | €9,09 | €8,97 | 12,69K |
| 2026-07-02 | €8,94 | -0,45 % | €9,03 | €9,03 | €8,86 | 15,29K |
| 2026-07-01 | €8,98 | +1,58 % | €8,84 | €9,09 | €8,79 | 22,36K |
| 2026-06-30 | €8,84 | +0,80 % | €8,83 | €8,97 | €8,75 | 19,40K |
| 2026-06-29 | €8,77 | +0,80 % | €9,31 | €9,31 | €8,62 | 43,23K |
| 2026-06-26 | €8,70 | -2,79 % | €8,95 | €8,98 | €8,67 | 52,77K |
| 2026-06-25 | €8,95 | -1,00 % | €9,05 | €9,10 | €8,95 | 35,69K |
| 2026-06-24 | €9,04 | +0,22 % | €9,05 | €9,13 | €9,03 | 23,45K |
| 2026-06-23 | €9,02 | -1,53 % | €9,17 | €9,17 | €9,02 | 19,47K |
| 2026-06-22 | €9,16 | +0,11 % | €9,19 | €9,23 | €9,04 | 26,06K |
| 2026-06-19 | €9,15 | -0,65 % | €9,23 | €9,29 | €9,12 | 37,68K |
| 2026-06-18 | €9,21 | -1,29 % | €9,34 | €9,41 | €9,21 | 23,69K |
| 2026-06-17 | €9,33 | -1,79 % | €9,52 | €9,52 | €9,17 | 32,74K |
| 2026-06-16 | €9,50 | +3,94 % | €9,27 | €9,50 | €9,21 | 50,31K |
| 2026-06-15 | €9,14 | -5,58 % | €9,57 | €9,57 | €9,14 | 28,78K |
| 2026-06-12 | €9,68 | +1,68 % | €9,69 | €9,74 | €9,55 | 27,04K |
| 2026-06-11 | €9,52 | -1,24 % | €9,56 | €9,68 | €9,46 | 32,62K |
| 2026-06-10 | €9,64 | +1,58 % | €9,50 | €9,66 | €9,43 | 41,72K |
| 2026-06-09 | €9,49 | +0,32 % | €9,46 | €9,65 | €9,41 | 33,89K |
| 2026-06-08 | €9,46 | +0,11 % | €9,45 | €9,52 | €9,31 | 19,06K |
| 2026-06-05 | €9,45 | -0,21 % | €9,50 | €9,64 | €9,40 | 31,08K |
| 2026-06-04 | €9,47 | +0,53 % | €9,44 | €9,56 | €9,42 | 21,11K |
| 2026-06-03 | €9,42 | -0,63 % | €9,48 | €9,48 | €9,35 | 47,62K |
| 2026-06-02 | €9,48 | -1,25 % | €9,60 | €9,66 | €9,37 | 52,69K |
| 2026-06-01 | €9,60 | -3,52 % | €9,77 | €9,80 | €9,60 | 38,74K |
| 2026-05-29 | €9,95 | +1,84 % | €9,80 | €9,95 | €9,61 | 199,23K |