1,595€
1,59%
Echtzeit-Aktienkurs HICL Infrastructure PLC
Bid:
Ask:
Aktienkurse zur HICL Infrastructure PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.07.2026 | 1,60 | 1,61 | 1,60 | 1,60 | 0,00% | - |
| 20.07.2026 | 1,60 | 1,62 | 1,59 | 1,60 | 0,00% | - |
| 17.07.2026 | 1,60 | 1,62 | 1,59 | 1,60 | 1,59% | - |
| 16.07.2026 | 1,60 | 1,61 | 1,57 | 1,57 | -1,57% | - |
| 15.07.2026 | 1,59 | 1,62 | 1,59 | 1,60 | 0,31% | - |
| 14.07.2026 | 1,59 | 1,60 | 1,59 | 1,59 | 0,00% | - |
| 13.07.2026 | 1,60 | 1,60 | 1,58 | 1,59 | -0,62% | - |
| 10.07.2026 | 1,59 | 1,61 | 1,59 | 1,60 | 0,63% | - |
| 09.07.2026 | 1,60 | 1,60 | 1,58 | 1,59 | 1,27% | - |
| 08.07.2026 | 1,59 | 1,61 | 1,57 | 1,57 | -1,88% | - |
| 07.07.2026 | 1,59 | 1,62 | 1,58 | 1,60 | 0,31% | - |
| 06.07.2026 | 1,57 | 1,60 | 1,57 | 1,60 | 1,92% | - |
| 03.07.2026 | 1,57 | 1,58 | 1,56 | 1,57 | -0,95% | - |
| 02.07.2026 | 1,56 | 1,60 | 1,56 | 1,58 | 1,28% | - |
| 01.07.2026 | 1,55 | 1,57 | 1,54 | 1,56 | 0,32% | - |
| 30.06.2026 | 1,56 | 1,56 | 1,55 | 1,56 | 0,00% | - |
| 29.06.2026 | 1,57 | 1,58 | 1,55 | 1,56 | -0,64% | - |
| 26.06.2026 | 1,59 | 1,60 | 1,55 | 1,57 | -1,88% | - |
| 25.06.2026 | 1,58 | 1,62 | 1,58 | 1,60 | 2,90% | - |
| 24.06.2026 | 1,57 | 1,60 | 1,55 | 1,55 | -0,96% | - |
| 23.06.2026 | 1,58 | 1,58 | 1,56 | 1,57 | -0,63% | - |
| 22.06.2026 | 1,57 | 1,59 | 1,55 | 1,58 | 0,64% | - |
| 19.06.2026 | 1,58 | 1,58 | 1,55 | 1,57 | 0,97% | - |
| 18.06.2026 | 1,56 | 1,58 | 1,55 | 1,55 | -0,32% | - |
| 17.06.2026 | 1,56 | 1,57 | 1,54 | 1,56 | 0,00% | - |
| 16.06.2026 | 1,55 | 1,57 | 1,54 | 1,56 | 0,65% | - |
| 15.06.2026 | 1,57 | 1,59 | 1,53 | 1,55 | -0,64% | - |
| 12.06.2026 | 1,56 | 1,59 | 1,55 | 1,56 | -0,64% | - |
| 11.06.2026 | 1,56 | 1,57 | 1,55 | 1,57 | 0,64% | - |
| 10.06.2026 | 1,56 | 1,57 | 1,54 | 1,56 | 0,00% | - |
| 09.06.2026 | 1,55 | 1,56 | 1,54 | 1,56 | 1,30% | - |
| 08.06.2026 | 1,55 | 1,55 | 1,53 | 1,54 | -0,97% | - |
| 05.06.2026 | 1,56 | 1,57 | 1,55 | 1,55 | 1,31% | - |
| 04.06.2026 | 1,54 | 1,56 | 1,53 | 1,53 | -0,65% | - |
| 03.06.2026 | 1,55 | 1,55 | 1,53 | 1,54 | 0,33% | - |
| 02.06.2026 | 1,55 | 1,56 | 1,54 | 1,54 | -0,65% | - |
| 01.06.2026 | 1,56 | 1,58 | 1,54 | 1,55 | -0,64% | - |
| 29.05.2026 | 1,55 | 1,57 | 1,54 | 1,56 | 1,30% | - |
| 28.05.2026 | 1,54 | 1,56 | 1,52 | 1,54 | 0,99% | - |
| 27.05.2026 | 1,51 | 1,58 | 1,50 | 1,52 | 1,00% | 36.000,00 |
| 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% | - |