1,505€
2,38%
Echtzeit-Aktienkurs HICL Infrastructure PLC
Bid:
Ask:
Aktienkurse zur HICL Infrastructure PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.05.2026 | 1,49 | 1,52 | 1,49 | 1,51 | 0,67% | - |
| 25.05.2026 | 1,51 | 1,51 | 1,50 | 1,50 | 0,67% | - |
| 22.05.2026 | 1,49 | 1,50 | 1,48 | 1,49 | 0,00% | - |
| 21.05.2026 | 1,47 | 1,49 | 1,47 | 1,49 | 1,37% | - |
| 20.05.2026 | 1,45 | 1,48 | 1,44 | 1,47 | 1,38% | - |
| 19.05.2026 | 1,44 | 1,46 | 1,44 | 1,45 | 0,35% | - |
| 18.05.2026 | 1,43 | 1,45 | 1,41 | 1,44 | 1,05% | - |
| 15.05.2026 | 1,43 | 1,45 | 1,41 | 1,43 | 0,35% | - |
| 14.05.2026 | 1,44 | 1,45 | 1,42 | 1,42 | -1,05% | - |
| 13.05.2026 | 1,43 | 1,44 | 1,40 | 1,44 | 0,70% | - |
| 12.05.2026 | 1,45 | 1,45 | 1,42 | 1,43 | -1,38% | - |
| 11.05.2026 | 1,48 | 1,50 | 1,45 | 1,45 | -2,03% | - |
| 08.05.2026 | 1,47 | 1,48 | 1,46 | 1,48 | 0,68% | - |
| 07.05.2026 | 1,48 | 1,49 | 1,46 | 1,47 | -0,68% | - |
| 06.05.2026 | 1,48 | 1,51 | 1,47 | 1,48 | 0,00% | - |
| 05.05.2026 | 1,51 | 1,51 | 1,46 | 1,48 | -1,67% | 176.000,00 |
| 04.05.2026 | 1,50 | 1,50 | 1,50 | 1,50 | 1,01% | - |
| 30.04.2026 | 1,48 | 1,49 | 1,46 | 1,49 | 2,41% | - |
| 29.04.2026 | 1,45 | 1,48 | 1,45 | 1,45 | 0,35% | - |
| 28.04.2026 | 1,45 | 1,46 | 1,44 | 1,45 | 0,00% | - |
| 27.04.2026 | 1,46 | 1,47 | 1,45 | 1,45 | -1,37% | - |
| 24.04.2026 | 1,45 | 1,47 | 1,45 | 1,47 | 1,38% | - |
| 23.04.2026 | 1,48 | 1,49 | 1,44 | 1,45 | -2,69% | - |
| 22.04.2026 | 1,48 | 1,50 | 1,47 | 1,49 | 0,68% | - |
| 21.04.2026 | 1,46 | 1,49 | 1,46 | 1,48 | 1,37% | - |
| 20.04.2026 | 1,48 | 1,48 | 1,45 | 1,46 | -0,34% | - |
| 17.04.2026 | 1,49 | 1,49 | 1,46 | 1,46 | -1,02% | - |
| 16.04.2026 | 1,47 | 1,49 | 1,46 | 1,48 | 0,68% | - |
| 15.04.2026 | 1,46 | 1,47 | 1,45 | 1,47 | 0,69% | - |
| 14.04.2026 | 1,44 | 1,46 | 1,43 | 1,46 | 1,39% | - |
| 13.04.2026 | 1,41 | 1,44 | 1,41 | 1,44 | 3,24% | - |
| 10.04.2026 | 1,42 | 1,42 | 1,39 | 1,39 | 0,00% | - |
| 09.04.2026 | 1,41 | 1,43 | 1,39 | 1,39 | -1,77% | - |
| 08.04.2026 | 1,49 | 1,49 | 1,41 | 1,42 | 0,00% | - |
| 07.04.2026 | 1,41 | 1,43 | 1,40 | 1,42 | 0,71% | - |
| 02.04.2026 | 1,35 | 1,41 | 1,35 | 1,41 | 1,44% | - |
| 01.04.2026 | 1,40 | 1,40 | 1,37 | 1,39 | 0,00% | - |
| 31.03.2026 | 1,37 | 1,39 | 1,36 | 1,39 | 2,21% | - |
| 30.03.2026 | 1,37 | 1,39 | 1,36 | 1,36 | -0,37% | - |
| 27.03.2026 | 1,39 | 1,39 | 1,36 | 1,36 | -1,81% | - |
| 26.03.2026 | 1,35 | 1,39 | 1,34 | 1,39 | 4,92% | - |
| 25.03.2026 | 1,35 | 1,39 | 1,32 | 1,32 | -1,86% | - |
| 24.03.2026 | 1,36 | 1,37 | 1,34 | 1,35 | -0,74% | - |
| 23.03.2026 | 1,35 | 1,38 | 1,33 | 1,36 | -0,73% | - |
| 20.03.2026 | 1,40 | 1,41 | 1,37 | 1,37 | -0,36% | - |
| 19.03.2026 | 1,41 | 1,42 | 1,37 | 1,37 | -3,18% | - |
| 18.03.2026 | 1,43 | 1,44 | 1,41 | 1,42 | -0,70% | - |
| 17.03.2026 | 1,41 | 1,43 | 1,40 | 1,43 | 0,71% | - |
| 16.03.2026 | 1,43 | 1,44 | 1,41 | 1,42 | 0,00% | - |
| 13.03.2026 | 1,42 | 1,43 | 1,41 | 1,42 | 0,00% | - |
| 12.03.2026 | 1,40 | 1,43 | 1,40 | 1,42 | 0,00% | - |
| 11.03.2026 | 1,42 | 1,43 | 1,39 | 1,42 | 0,71% | - |
| 10.03.2026 | 1,38 | 1,41 | 1,37 | 1,41 | 2,18% | - |
| 09.03.2026 | 1,33 | 1,39 | 1,33 | 1,38 | 0,00% | - |
| 06.03.2026 | 1,40 | 1,40 | 1,36 | 1,38 | -1,43% | - |
| 05.03.2026 | 1,40 | 1,41 | 1,38 | 1,40 | 1,09% | - |
| 04.03.2026 | 1,38 | 1,42 | 1,38 | 1,38 | -1,08% | - |
| 03.03.2026 | 1,39 | 1,41 | 1,37 | 1,40 | -0,71% | - |
| 02.03.2026 | 1,40 | 1,44 | 1,38 | 1,41 | -1,40% | - |
| 27.02.2026 | 1,41 | 1,43 | 1,40 | 1,43 | 3,26% | - |
| 26.02.2026 | 1,40 | 1,42 | 1,38 | 1,38 | -1,08% | - |
| 25.02.2026 | 1,40 | 1,42 | 1,39 | 1,40 | 0,00% | - |
| 24.02.2026 | 1,40 | 1,42 | 1,39 | 1,40 | 0,00% | - |
| 23.02.2026 | 1,40 | 1,40 | 1,39 | 1,40 | 0,00% | - |
| 20.02.2026 | 1,39 | 1,40 | 1,39 | 1,40 | 0,72% | - |
| 19.02.2026 | 1,39 | 1,40 | 1,38 | 1,39 | 0,00% | - |
| 18.02.2026 | 1,40 | 1,41 | 1,38 | 1,39 | -0,72% | - |
| 17.02.2026 | 1,38 | 1,40 | 1,38 | 1,40 | 0,72% | - |
| 16.02.2026 | 1,38 | 1,39 | 1,37 | 1,39 | 0,73% | - |
| 13.02.2026 | 1,37 | 1,38 | 1,36 | 1,38 | 2,61% | - |
| 12.02.2026 | 1,38 | 1,39 | 1,34 | 1,34 | -2,55% | - |
| 11.02.2026 | 1,36 | 1,39 | 1,35 | 1,38 | 1,48% | - |
| 10.02.2026 | 1,36 | 1,37 | 1,34 | 1,36 | 0,00% | - |
| 09.02.2026 | 1,37 | 1,37 | 1,34 | 1,36 | 1,12% | - |
| 06.02.2026 | 1,37 | 1,38 | 1,34 | 1,34 | -2,19% | - |
| 05.02.2026 | 1,38 | 1,39 | 1,36 | 1,37 | -1,08% | - |
| 04.02.2026 | 1,38 | 1,40 | 1,37 | 1,39 | 2,59% | - |
| 03.02.2026 | 1,39 | 1,40 | 1,35 | 1,35 | -2,53% | - |
| 02.02.2026 | 1,35 | 1,39 | 1,34 | 1,39 | 1,84% | - |
| 30.01.2026 | 1,37 | 1,37 | 1,35 | 1,36 | 0,00% | - |
| 29.01.2026 | 1,36 | 1,38 | 1,36 | 1,36 | -0,37% | - |
| 28.01.2026 | 1,36 | 1,38 | 1,36 | 1,37 | 0,74% | - |
| 27.01.2026 | 1,36 | 1,36 | 1,34 | 1,36 | 0,00% | - |
| 26.01.2026 | 1,37 | 1,37 | 1,35 | 1,36 | 1,12% | - |
| 23.01.2026 | 1,36 | 1,37 | 1,34 | 1,34 | 0,75% | 101.500,00 |
| 22.01.2026 | 1,37 | 1,37 | 1,33 | 1,33 | -2,56% | - |
| 21.01.2026 | 1,36 | 1,37 | 1,35 | 1,37 | 0,74% | - |
| 20.01.2026 | 1,38 | 1,39 | 1,35 | 1,36 | -2,17% | - |
| 19.01.2026 | 1,36 | 1,41 | 1,36 | 1,39 | 0,00% | - |
| 16.01.2026 | 1,40 | 1,40 | 1,38 | 1,39 | -1,07% | - |
| 15.01.2026 | 1,39 | 1,41 | 1,38 | 1,40 | 1,08% | - |
| 14.01.2026 | 1,37 | 1,40 | 1,34 | 1,39 | 1,47% | - |
| 13.01.2026 | 1,37 | 1,37 | 1,35 | 1,37 | 0,00% | - |
| 12.01.2026 | 1,37 | 1,39 | 1,36 | 1,37 | 1,87% | - |
| 09.01.2026 | 1,37 | 1,38 | 1,34 | 1,34 | -1,83% | - |
| 08.01.2026 | 1,38 | 1,38 | 1,36 | 1,37 | 1,11% | - |
| 07.01.2026 | 1,36 | 1,38 | 1,35 | 1,35 | 1,50% | - |
| 06.01.2026 | 1,36 | 1,37 | 1,33 | 1,33 | 0,00% | - |
| 05.01.2026 | 1,34 | 1,36 | 1,33 | 1,33 | 0,76% | - |
| 02.01.2026 | 1,34 | 1,36 | 1,32 | 1,32 | 3,13% | - |