Antin Infrastructure Partners SASU (ANTIN)

ANTIN
🏛️ Frankreich →
11.60
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2024-12-31 11.02 11.12 10.96 11.04 0.0M
2024-12-30 10.86 11.06 10.80 11.00 0.0M
2024-12-27 10.88 11.16 10.80 10.88 0.0M
2024-12-24 11.16 11.16 10.70 10.80 0.0M
2024-12-23 11.42 11.44 11.06 11.06 0.0M
2024-12-20 11.32 11.48 11.12 11.40 0.1M
2024-12-19 11.38 11.56 11.08 11.40 0.1M
2024-12-18 11.50 11.54 11.42 11.44 0.0M
2024-12-17 11.38 11.50 11.20 11.42 0.0M
2024-12-16 11.36 11.38 11.16 11.38 0.0M
2024-12-13 11.42 11.52 11.28 11.38 0.0M
2024-12-12 11.50 11.54 11.38 11.42 0.0M
2024-12-11 11.44 11.62 11.30 11.48 0.1M
2024-12-10 11.48 11.56 11.34 11.42 0.1M
2024-12-09 11.10 11.44 11.10 11.42 0.0M
2024-12-06 11.00 11.10 10.80 11.10 0.0M
2024-12-05 10.52 11.00 10.52 11.00 0.0M
2024-12-04 10.14 10.58 10.14 10.50 0.0M
2024-12-03 10.32 10.40 10.20 10.20 0.0M
2024-12-02 10.22 10.36 10.18 10.32 0.0M
2024-11-29 10.24 10.38 10.16 10.32 0.0M
2024-11-28 10.10 10.30 10.10 10.24 0.0M
2024-11-27 10.06 10.22 10.06 10.12 0.0M
2024-11-26 10.10 10.18 9.88 10.10 0.0M
2024-11-25 9.81 10.18 9.77 10.18 0.1M
2024-11-22 9.50 9.70 9.45 9.70 0.0M
2024-11-21 9.60 9.60 9.40 9.50 0.0M
2024-11-20 9.62 9.77 9.52 9.64 0.0M
2024-11-19 9.67 9.77 9.53 9.62 0.0M
2024-11-18 9.72 9.77 9.53 9.67 0.0M
2024-11-15 9.87 9.87 9.68 9.68 0.0M
2024-11-14 9.71 10.00 9.61 9.87 0.0M
2024-11-13 9.98 9.98 9.54 9.63 0.1M
2024-11-12 10.34 10.44 9.87 9.94 0.0M
2024-11-11 10.72 11.02 10.72 10.78 0.0M
2024-11-08 10.76 10.82 10.58 10.74 0.0M
2024-11-07 10.32 10.96 10.32 10.76 0.0M
2024-11-06 10.50 10.66 10.22 10.30 0.0M
2024-11-05 10.62 10.66 10.42 10.42 0.0M
2024-11-04 10.56 10.70 10.56 10.60 0.0M
2024-11-01 10.58 10.66 10.44 10.64 0.0M
2024-10-31 10.50 10.78 10.42 10.54 0.0M
2024-10-30 10.54 11.00 10.46 10.54 0.1M
2024-10-29 10.28 10.30 10.14 10.26 0.0M
2024-10-28 10.44 10.44 10.14 10.26 0.0M
2024-10-25 10.48 10.52 10.30 10.46 0.0M
2024-10-24 10.46 10.50 10.28 10.46 0.0M
2024-10-23 10.42 10.48 10.26 10.44 0.0M
2024-10-22 10.42 10.44 10.18 10.40 0.1M
2024-10-21 10.64 10.68 10.40 10.46 0.0M
2024-10-18 10.88 10.92 10.58 10.60 0.0M
2024-10-17 10.94 11.16 10.84 10.86 0.0M
2024-10-16 10.76 10.96 10.68 10.94 0.0M
2024-10-15 11.14 11.14 10.82 10.90 0.0M
2024-10-14 11.12 11.28 10.94 11.14 0.0M
2024-10-11 11.16 11.18 10.92 11.04 0.0M
2024-10-10 11.56 11.64 11.14 11.20 0.0M
2024-10-09 11.62 11.72 11.54 11.56 0.0M
2024-10-08 11.84 11.84 11.60 11.60 0.0M
2024-10-07 12.50 12.50 11.82 11.82 0.0M
2024-10-04 12.38 12.64 12.38 12.42 0.0M
2024-10-03 12.48 12.68 12.28 12.34 0.0M
2024-10-02 12.28 12.50 12.28 12.50 0.0M
2024-10-01 12.00 12.32 11.98 12.28 0.0M
2024-09-30 12.46 12.54 11.94 11.96 0.1M
2024-09-27 12.48 13.00 12.40 12.50 0.0M
2024-09-26 12.00 12.50 11.88 12.48 0.0M
2024-09-25 12.00 12.02 11.90 11.98 0.0M
2024-09-24 12.40 12.48 11.96 12.00 0.0M
2024-09-23 12.20 12.26 12.08 12.26 0.0M
2024-09-20 12.80 12.82 11.96 12.14 0.2M
2024-09-19 12.54 12.94 12.54 12.74 0.0M
2024-09-18 12.62 12.62 12.40 12.42 0.0M
2024-09-17 12.48 12.62 12.48 12.60 0.0M
2024-09-16 12.60 12.80 12.48 12.48 0.0M
2024-09-13 12.42 12.64 12.12 12.60 0.0M
2024-09-12 12.02 12.58 11.52 12.52 0.1M
2024-09-11 11.52 12.30 11.52 12.04 0.0M
2024-09-10 11.66 11.66 11.40 11.40 0.0M
2024-09-09 11.52 11.88 11.52 11.70 0.0M
2024-09-06 12.16 12.16 11.52 11.56 0.0M
2024-09-05 12.10 12.32 12.00 12.20 0.0M
2024-09-04 12.00 12.20 11.80 12.06 0.0M
2024-09-03 12.36 12.36 11.96 12.14 0.0M
2024-09-02 12.48 12.50 12.38 12.44 0.0M
2024-08-30 12.36 12.66 12.36 12.52 0.0M
2024-08-29 12.26 12.34 12.16 12.34 0.0M
2024-08-28 12.40 12.40 12.06 12.22 0.0M
2024-08-27 12.24 12.44 12.24 12.26 0.0M
2024-08-26 12.38 12.42 12.20 12.28 0.0M
2024-08-23 12.14 12.48 12.14 12.48 0.0M
2024-08-22 12.14 12.26 12.14 12.16 0.0M
2024-08-21 12.20 12.22 12.14 12.16 0.0M
2024-08-20 12.26 12.30 12.10 12.16 0.0M
2024-08-19 12.08 12.52 12.08 12.22 0.0M
2024-08-16 12.10 12.12 11.86 12.10 0.0M
2024-08-15 11.88 12.12 11.68 12.12 0.0M
2024-08-14 12.12 12.16 11.78 11.88 0.0M
2024-08-13 12.62 12.62 11.98 12.14 0.0M
2024-08-12 12.74 13.00 12.54 12.64 0.0M
2024-08-09 12.34 12.74 12.34 12.74 0.0M
2024-08-08 12.22 12.30 11.92 12.30 0.0M
2024-08-07 12.18 12.28 12.14 12.22 0.0M
2024-08-06 11.82 12.14 11.78 12.08 0.0M
2024-08-05 11.82 11.88 11.30 11.82 0.0M
2024-08-02 12.32 12.32 11.82 11.98 0.0M
2024-08-01 12.52 12.70 12.32 12.32 0.0M
2024-07-31 12.60 12.72 12.52 12.52 0.0M
2024-07-30 12.30 12.60 12.30 12.60 0.0M
2024-07-29 12.32 12.68 12.28 12.30 0.0M
2024-07-26 12.12 12.34 12.12 12.30 0.0M
2024-07-25 12.44 12.44 11.86 12.10 0.0M
2024-07-24 12.78 12.78 12.44 12.46 0.0M
2024-07-23 12.86 12.86 12.70 12.78 0.0M
2024-07-22 12.60 12.92 12.60 12.86 0.0M
2024-07-19 12.76 12.76 12.54 12.56 0.0M
2024-07-18 12.56 12.84 12.36 12.82 0.0M
2024-07-17 12.22 12.54 12.00 12.54 0.0M
2024-07-16 12.40 12.50 12.12 12.14 0.0M
2024-07-15 12.58 12.60 12.34 12.50 0.0M
2024-07-12 12.46 12.64 12.28 12.60 0.0M
2024-07-11 12.18 12.40 12.18 12.36 0.0M
2024-07-10 11.74 12.14 11.74 12.10 0.0M
2024-07-09 12.10 12.24 11.78 11.78 0.0M
2024-07-08 12.28 12.50 12.10 12.10 0.0M
2024-07-05 12.38 12.64 12.28 12.28 0.0M
2024-07-04 12.08 12.32 11.92 12.32 0.0M
2024-07-03 11.82 12.32 11.74 12.08 0.0M
2024-07-02 11.52 11.78 11.44 11.72 0.0M
2024-07-01 11.46 11.72 11.44 11.48 0.0M
2024-06-28 11.60 11.92 11.06 11.30 0.0M
2024-06-27 11.32 11.36 10.98 11.08 0.0M
2024-06-26 11.60 11.60 11.32 11.32 0.0M
2024-06-25 11.76 11.76 11.46 11.54 0.0M
2024-06-24 11.80 11.90 11.44 11.76 0.0M
2024-06-21 11.38 11.90 11.38 11.68 0.2M
2024-06-20 11.08 11.44 11.06 11.42 0.0M
2024-06-19 11.08 11.08 10.84 11.00 0.0M
2024-06-18 10.42 10.94 10.36 10.94 0.0M
2024-06-17 10.78 10.78 10.10 10.32 0.1M
2024-06-14 11.60 11.60 11.10 11.10 0.1M
2024-06-13 12.20 12.20 11.60 11.60 0.2M
2024-06-12 12.18 12.34 12.10 12.20 0.0M
2024-06-11 12.20 12.24 12.04 12.16 0.0M
2024-06-10 12.00 12.14 11.80 12.14 0.0M
2024-06-07 12.44 12.44 12.02 12.14 0.0M
2024-06-06 12.84 12.88 12.36 12.36 0.0M
2024-06-05 12.58 12.82 12.50 12.74 0.1M
2024-06-04 12.70 12.70 12.50 12.50 0.0M
2024-06-03 12.98 12.98 12.68 12.68 0.0M
2024-05-31 13.16 13.16 12.74 12.82 0.0M
2024-05-30 12.80 13.24 12.76 13.02 0.0M
2024-05-29 12.98 12.98 12.64 12.80 0.0M
2024-05-28 13.20 13.38 12.98 13.06 0.0M
2024-05-27 13.14 13.14 13.06 13.12 0.0M
2024-05-24 12.98 13.04 12.76 13.04 0.0M
2024-05-23 13.26 13.26 12.86 13.02 0.0M
2024-05-22 13.26 13.26 13.16 13.18 0.0M
2024-05-21 13.22 13.26 13.10 13.22 0.0M
2024-05-20 13.20 13.26 13.16 13.20 0.0M
2024-05-17 13.26 13.26 13.10 13.18 0.0M
2024-05-16 13.66 13.66 13.14 13.26 0.0M
2024-05-15 13.64 13.86 13.46 13.60 0.0M
2024-05-14 13.22 13.72 13.22 13.66 0.0M
2024-05-13 13.20 13.36 13.10 13.24 0.0M
2024-05-10 13.16 13.34 12.98 13.22 0.0M
2024-05-09 12.58 12.86 12.58 12.86 0.0M
2024-05-08 12.56 12.58 12.36 12.58 0.0M
2024-05-07 12.36 12.58 12.34 12.50 0.0M
2024-05-06 12.36 12.36 12.10 12.30 0.0M
2024-05-03 12.16 12.42 12.14 12.28 0.0M
2024-05-02 12.10 12.18 11.90 12.08 0.1M
2024-04-30 12.90 12.90 12.00 12.00 0.0M
2024-04-29 12.50 12.92 12.50 12.70 0.0M
2024-04-26 12.40 12.62 12.40 12.44 0.0M
2024-04-25 12.70 12.70 12.16 12.26 0.0M
2024-04-24 12.70 12.86 12.58 12.66 0.0M
2024-04-23 12.48 12.70 12.48 12.64 0.0M
2024-04-22 12.32 12.56 12.32 12.54 0.0M
2024-04-19 12.26 12.28 12.10 12.20 0.0M
2024-04-18 12.42 12.48 12.22 12.32 0.0M
2024-04-17 12.44 12.56 12.28 12.34 0.0M
2024-04-16 12.68 12.68 12.32 12.42 0.0M
2024-04-15 13.14 13.24 12.76 12.82 0.0M
2024-04-12 13.16 13.26 13.04 13.12 0.0M
2024-04-11 13.10 13.32 12.94 13.16 0.0M
2024-04-10 13.18 13.32 12.98 13.02 0.0M
2024-04-09 13.06 13.32 13.00 13.20 0.0M
2024-04-08 13.18 13.28 13.04 13.04 0.0M
2024-04-05 13.50 13.50 13.12 13.12 0.0M
2024-04-04 13.58 13.76 13.30 13.48 0.0M
2024-04-03 13.22 13.58 13.00 13.44 0.0M
2024-04-02 13.42 13.62 13.16 13.16 0.0M
2024-03-28 13.35 13.47 13.11 13.44 0.0M
2024-03-27 13.13 13.27 13.09 13.27 0.0M
2024-03-26 13.35 13.36 12.97 13.10 0.0M
2024-03-25 13.28 13.42 13.08 13.31 0.0M
2024-03-22 13.32 13.56 13.32 13.32 0.0M
2024-03-21 13.29 13.51 13.13 13.37 0.0M
2024-03-20 13.00 13.17 12.94 13.07 0.0M
2024-03-19 13.26 13.29 12.90 13.12 0.1M
2024-03-18 13.31 13.51 13.04 13.30 0.1M
2024-03-15 13.25 13.67 13.25 13.56 0.1M
2024-03-14 13.62 13.62 13.32 13.32 0.0M
2024-03-13 13.81 13.87 13.59 13.59 0.0M
2024-03-12 13.63 13.84 13.40 13.78 0.0M
2024-03-11 13.82 14.10 13.70 13.70 0.0M
2024-03-08 13.83 14.38 13.80 14.04 0.0M
2024-03-07 14.63 14.64 13.63 13.63 0.1M
2024-03-06 15.04 15.48 14.89 15.33 0.0M
2024-03-05 14.60 15.03 14.60 14.91 0.0M
2024-03-04 15.00 15.06 14.34 14.54 0.0M
2024-03-01 15.40 15.50 14.81 14.89 0.0M
2024-02-29 15.30 15.48 15.30 15.34 0.0M
2024-02-28 15.50 15.52 15.10 15.21 0.0M
2024-02-27 15.65 15.68 15.32 15.46 0.0M
2024-02-26 15.68 15.94 15.48 15.73 0.0M
2024-02-23 15.75 15.91 15.61 15.75 0.0M
2024-02-22 16.10 16.49 15.83 15.83 0.0M
2024-02-21 16.95 17.00 15.80 15.99 0.1M
2024-02-20 17.10 17.28 16.87 17.26 0.0M
2024-02-19 16.45 17.03 16.45 16.95 0.0M
2024-02-16 16.85 16.85 16.38 16.45 0.0M
2024-02-15 16.31 16.60 16.00 16.60 0.0M
2024-02-14 16.18 16.47 16.07 16.08 0.0M
2024-02-13 16.30 16.55 16.04 16.09 0.0M
2024-02-12 16.12 16.46 16.08 16.22 0.0M
2024-02-09 15.71 16.03 15.45 15.95 0.0M
2024-02-08 15.85 16.38 15.77 15.77 0.0M
2024-02-07 16.25 16.43 15.86 15.95 0.0M
2024-02-06 17.06 17.06 16.28 16.38 0.0M
2024-02-05 16.87 17.25 16.81 17.06 0.1M
2024-02-02 16.60 17.03 16.60 16.77 0.0M
2024-02-01 16.87 17.09 16.45 16.60 0.0M
2024-01-31 16.90 17.17 16.88 17.06 0.0M
2024-01-30 16.80 16.80 16.24 16.78 0.0M
2024-01-29 16.75 17.00 16.50 16.60 0.1M
2024-01-26 16.35 17.15 16.05 16.60 0.1M
2024-01-25 15.75 16.50 15.63 16.41 0.1M
2024-01-24 15.28 15.64 15.18 15.60 0.0M
2024-01-23 15.00 15.48 14.89 15.28 0.1M
2024-01-22 14.90 15.00 14.52 14.95 0.1M
2024-01-19 13.99 14.62 13.89 14.62 0.1M
2024-01-18 13.59 14.00 13.57 13.98 0.0M
2024-01-17 13.32 13.55 13.13 13.55 0.0M
2024-01-16 13.64 14.02 13.21 13.32 0.0M
2024-01-15 13.07 13.64 12.77 13.64 0.1M
2024-01-12 12.27 13.00 12.08 13.00 0.1M
2024-01-11 12.37 12.46 12.07 12.18 0.0M
2024-01-10 12.48 12.63 12.30 12.30 0.0M
2024-01-09 12.96 13.05 12.29 12.48 0.0M
2024-01-08 12.87 12.94 12.60 12.90 0.0M
2024-01-05 13.23 13.34 12.77 12.88 0.0M
2024-01-04 13.10 13.35 13.06 13.19 0.0M
2024-01-03 13.25 13.36 12.99 13.10 0.0M
2024-01-02 13.78 13.89 13.31 13.31 0.0M