1,505€
0,67%
Echtzeit-Aktienkurs HICL Infrastructure PLC
Bid:
Ask:
Aktienkurse zur HICL Infrastructure PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 1,50 | 1,50 | 1,46 | 1,48 | -1,67% | 190,00 |
| 04.05.2026 | 1,50 | 1,50 | 1,50 | 1,50 | 1,01% | - |
| 30.04.2026 | 1,45 | 1,49 | 1,45 | 1,49 | 0,68% | - |
| 29.04.2026 | 1,42 | 1,48 | 1,42 | 1,48 | 2,08% | 45,00 |
| 28.04.2026 | 1,45 | 1,46 | 1,44 | 1,45 | 0,00% | - |
| 27.04.2026 | 1,47 | 1,47 | 1,45 | 1,45 | -1,37% | 13.300,00 |
| 24.04.2026 | 1,42 | 1,47 | 1,42 | 1,47 | 1,38% | 30.250,00 |
| 23.04.2026 | 1,49 | 1,49 | 1,44 | 1,45 | -2,69% | - |
| 22.04.2026 | 1,45 | 1,50 | 1,45 | 1,49 | 1,02% | - |
| 21.04.2026 | 1,43 | 1,49 | 1,43 | 1,47 | 1,03% | 15,00 |
| 20.04.2026 | 1,48 | 1,48 | 1,45 | 1,46 | -2,02% | 39.634,00 |
| 17.04.2026 | 1,48 | 1,49 | 1,46 | 1,49 | 0,68% | - |
| 16.04.2026 | 1,44 | 1,49 | 1,44 | 1,48 | 0,68% | - |
| 15.04.2026 | 1,45 | 1,47 | 1,45 | 1,47 | 0,69% | - |
| 14.04.2026 | 1,43 | 1,46 | 1,43 | 1,46 | 1,39% | 5.134,00 |
| 13.04.2026 | 1,41 | 1,44 | 1,41 | 1,44 | 1,41% | - |
| 10.04.2026 | 1,43 | 1,43 | 1,40 | 1,42 | 0,00% | 84,00 |
| 09.04.2026 | 1,42 | 1,43 | 1,41 | 1,42 | 0,00% | 224,00 |
| 08.04.2026 | 1,43 | 1,45 | 1,41 | 1,42 | 0,00% | - |
| 07.04.2026 | 1,43 | 1,43 | 1,40 | 1,42 | 0,71% | 16.042,00 |
| 02.04.2026 | 1,35 | 1,41 | 1,35 | 1,41 | 1,44% | - |
| 01.04.2026 | 1,38 | 1,40 | 1,37 | 1,39 | 0,36% | - |
| 31.03.2026 | 1,37 | 1,39 | 1,36 | 1,38 | 1,85% | 78.000,00 |
| 30.03.2026 | 1,34 | 1,38 | 1,34 | 1,36 | 0,00% | 14,00 |
| 27.03.2026 | 1,36 | 1,39 | 1,36 | 1,36 | -2,17% | - |
| 26.03.2026 | 1,32 | 1,39 | 1,32 | 1,39 | 2,97% | - |
| 25.03.2026 | 1,35 | 1,39 | 1,34 | 1,35 | 0,00% | 145.000,00 |
| 24.03.2026 | 1,33 | 1,37 | 1,33 | 1,35 | -0,74% | - |
| 23.03.2026 | 1,36 | 1,38 | 1,33 | 1,36 | -1,09% | 14,00 |
| 20.03.2026 | 1,40 | 1,41 | 1,37 | 1,37 | -1,79% | 9.530,00 |
| 19.03.2026 | 1,43 | 1,43 | 1,40 | 1,40 | -1,41% | 5.406,00 |
| 18.03.2026 | 1,43 | 1,44 | 1,41 | 1,42 | -0,70% | 11.056,00 |
| 17.03.2026 | 1,41 | 1,43 | 1,40 | 1,43 | 0,71% | - |
| 16.03.2026 | 1,43 | 1,43 | 1,41 | 1,42 | 0,00% | 13,00 |
| 13.03.2026 | 1,43 | 1,43 | 1,41 | 1,42 | 0,00% | - |
| 12.03.2026 | 1,43 | 1,43 | 1,41 | 1,42 | 0,00% | - |
| 11.03.2026 | 1,43 | 1,43 | 1,39 | 1,42 | 0,71% | - |
| 10.03.2026 | 1,39 | 1,41 | 1,38 | 1,41 | 2,18% | - |
| 09.03.2026 | 1,38 | 1,39 | 1,35 | 1,38 | 0,00% | - |
| 06.03.2026 | 1,37 | 1,40 | 1,36 | 1,38 | -1,43% | 45,00 |
| 05.03.2026 | 1,41 | 1,41 | 1,38 | 1,40 | -0,71% | 8.500,00 |
| 04.03.2026 | 1,40 | 1,42 | 1,39 | 1,41 | 0,72% | - |
| 03.03.2026 | 1,43 | 1,43 | 1,37 | 1,40 | -0,71% | 17.298,00 |
| 02.03.2026 | 1,44 | 1,44 | 1,38 | 1,41 | -1,40% | - |
| 27.02.2026 | 1,38 | 1,43 | 1,38 | 1,43 | 1,42% | - |
| 26.02.2026 | 1,40 | 1,42 | 1,39 | 1,41 | 0,72% | - |
| 25.02.2026 | 1,41 | 1,42 | 1,39 | 1,40 | 0,00% | - |
| 24.02.2026 | 1,37 | 1,42 | 1,37 | 1,40 | 0,00% | 64.766,00 |
| 23.02.2026 | 1,37 | 1,40 | 1,37 | 1,40 | 0,00% | 15,00 |
| 20.02.2026 | 1,39 | 1,40 | 1,39 | 1,40 | 0,72% | - |
| 19.02.2026 | 1,36 | 1,40 | 1,36 | 1,39 | 0,00% | - |
| 18.02.2026 | 1,37 | 1,41 | 1,37 | 1,39 | -0,72% | - |
| 17.02.2026 | 1,39 | 1,40 | 1,38 | 1,40 | 0,72% | - |
| 16.02.2026 | 1,35 | 1,39 | 1,35 | 1,39 | 0,73% | - |
| 13.02.2026 | 1,34 | 1,38 | 1,34 | 1,38 | 0,73% | 5.400,00 |
| 12.02.2026 | 1,35 | 1,39 | 1,35 | 1,37 | -0,73% | 26.125,00 |
| 11.02.2026 | 1,33 | 1,39 | 1,33 | 1,38 | 1,48% | 1.620,00 |
| 10.02.2026 | 1,35 | 1,37 | 1,34 | 1,36 | 0,00% | 2.920,00 |
| 09.02.2026 | 1,33 | 1,37 | 1,33 | 1,36 | -0,73% | - |
| 06.02.2026 | 1,37 | 1,38 | 1,36 | 1,37 | -0,36% | 42,00 |
| 05.02.2026 | 1,39 | 1,39 | 1,36 | 1,37 | -1,08% | 29.764,00 |
| 04.02.2026 | 1,35 | 1,40 | 1,35 | 1,39 | 0,73% | - |
| 03.02.2026 | 1,36 | 1,40 | 1,36 | 1,38 | -0,72% | - |
| 02.02.2026 | 1,36 | 1,39 | 1,35 | 1,39 | 1,84% | - |
| 30.01.2026 | 1,34 | 1,37 | 1,34 | 1,36 | -0,37% | - |
| 29.01.2026 | 1,34 | 1,38 | 1,34 | 1,37 | 0,00% | 28,00 |
| 28.01.2026 | 1,33 | 1,38 | 1,33 | 1,37 | 0,74% | - |
| 27.01.2026 | 1,33 | 1,36 | 1,33 | 1,36 | 0,00% | - |
| 26.01.2026 | 1,34 | 1,37 | 1,34 | 1,36 | -0,73% | - |
| 23.01.2026 | 1,36 | 1,37 | 1,35 | 1,37 | 0,74% | - |
| 22.01.2026 | 1,34 | 1,37 | 1,34 | 1,36 | -0,73% | - |
| 21.01.2026 | 1,33 | 1,37 | 1,33 | 1,37 | 0,74% | 14,00 |
| 20.01.2026 | 1,39 | 1,39 | 1,35 | 1,36 | -2,17% | - |
| 19.01.2026 | 1,39 | 1,39 | 1,38 | 1,39 | 0,00% | - |
| 16.01.2026 | 1,37 | 1,40 | 1,37 | 1,39 | -1,07% | - |
| 15.01.2026 | 1,36 | 1,41 | 1,36 | 1,40 | 1,08% | - |
| 14.01.2026 | 1,34 | 1,40 | 1,34 | 1,39 | 1,47% | - |
| 13.01.2026 | 1,34 | 1,37 | 1,34 | 1,37 | 0,00% | - |
| 12.01.2026 | 1,34 | 1,37 | 1,34 | 1,37 | 0,00% | - |
| 09.01.2026 | 1,34 | 1,37 | 1,34 | 1,37 | 0,00% | 5.800,00 |
| 08.01.2026 | 1,35 | 1,37 | 1,35 | 1,37 | -0,73% | - |
| 07.01.2026 | 1,36 | 1,38 | 1,35 | 1,38 | 1,48% | 42,00 |
| 06.01.2026 | 1,33 | 1,37 | 1,33 | 1,36 | 0,00% | - |
| 05.01.2026 | 1,31 | 1,36 | 1,31 | 1,36 | 1,50% | - |
| 02.01.2026 | 1,35 | 1,36 | 1,33 | 1,34 | -0,74% | - |
| 30.12.2025 | 1,31 | 1,35 | 1,31 | 1,35 | 0,75% | - |
| 29.12.2025 | 1,31 | 1,35 | 1,31 | 1,34 | 0,00% | - |
| 23.12.2025 | 1,31 | 1,35 | 1,31 | 1,34 | 0,00% | 210,00 |
| 22.12.2025 | 1,32 | 1,35 | 1,32 | 1,34 | -0,74% | 15,00 |
| 19.12.2025 | 1,32 | 1,36 | 1,32 | 1,35 | -0,37% | - |
| 18.12.2025 | 1,32 | 1,36 | 1,32 | 1,35 | 0,00% | - |
| 17.12.2025 | 1,32 | 1,36 | 1,32 | 1,35 | 0,37% | - |
| 16.12.2025 | 1,36 | 1,36 | 1,34 | 1,35 | 0,00% | - |
| 15.12.2025 | 1,33 | 1,37 | 1,33 | 1,35 | -0,74% | 770,00 |
| 12.12.2025 | 1,32 | 1,36 | 1,32 | 1,36 | 0,74% | - |
| 11.12.2025 | 1,36 | 1,37 | 1,34 | 1,35 | -1,47% | - |
| 10.12.2025 | 1,33 | 1,37 | 1,33 | 1,37 | 0,74% | - |
| 09.12.2025 | 1,36 | 1,37 | 1,35 | 1,36 | -0,73% | - |
| 08.12.2025 | 1,35 | 1,39 | 1,35 | 1,37 | -0,73% | 42,00 |
| 05.12.2025 | 1,34 | 1,39 | 1,34 | 1,38 | 0,73% | 14.850,00 |