1,370€
1,48%
Echtzeit-Aktienkurs HICL Infrastructure PLC
Bid:
Ask:
Aktienkurse zur HICL Infrastructure PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.05.2025 | 1,34 | 1,38 | 1,34 | 1,37 | 1,48% | - |
| 22.05.2025 | 1,34 | 1,36 | 1,33 | 1,35 | 0,00% | - |
| 21.05.2025 | 1,37 | 1,37 | 1,34 | 1,35 | -1,82% | - |
| 20.05.2025 | 1,40 | 1,41 | 1,37 | 1,38 | -1,43% | - |
| 19.05.2025 | 1,39 | 1,40 | 1,35 | 1,40 | 5,68% | - |
| 16.05.2025 | 1,32 | 1,32 | 1,32 | 1,32 | 1,54% | - |
| 15.05.2025 | 1,30 | 1,30 | 1,30 | 1,30 | -1,89% | - |
| 14.05.2025 | 1,36 | 1,36 | 1,32 | 1,33 | -2,57% | - |
| 13.05.2025 | 1,38 | 1,39 | 1,36 | 1,36 | -1,81% | - |
| 12.05.2025 | 1,39 | 1,41 | 1,38 | 1,39 | -0,36% | - |
| 09.05.2025 | 1,39 | 1,40 | 1,38 | 1,39 | 0,00% | - |
| 08.05.2025 | 1,39 | 1,40 | 1,38 | 1,39 | 1,46% | - |
| 07.05.2025 | 1,40 | 1,40 | 1,37 | 1,37 | -2,14% | - |
| 06.05.2025 | 1,37 | 1,41 | 1,37 | 1,40 | 2,19% | - |
| 05.05.2025 | 1,37 | 1,37 | 1,37 | 1,37 | 0,00% | - |
| 02.05.2025 | 1,39 | 1,39 | 1,37 | 1,37 | 0,00% | - |
| 30.04.2025 | 1,41 | 1,41 | 1,37 | 1,37 | -2,84% | - |
| 29.04.2025 | 1,41 | 1,42 | 1,40 | 1,41 | 0,71% | - |
| 28.04.2025 | 1,39 | 1,41 | 1,38 | 1,40 | 1,45% | - |
| 25.04.2025 | 1,37 | 1,38 | 1,36 | 1,38 | 1,47% | - |
| 24.04.2025 | 1,37 | 1,38 | 1,36 | 1,36 | -0,73% | - |
| 23.04.2025 | 1,36 | 1,38 | 1,35 | 1,37 | 1,48% | - |
| 22.04.2025 | 1,35 | 1,36 | 1,34 | 1,35 | 0,00% | - |
| 17.04.2025 | 1,35 | 1,35 | 1,33 | 1,35 | 0,37% | - |
| 16.04.2025 | 1,34 | 1,35 | 1,33 | 1,35 | 0,75% | - |
| 15.04.2025 | 1,32 | 1,35 | 1,31 | 1,34 | 1,52% | - |
| 14.04.2025 | 1,30 | 1,32 | 1,29 | 1,32 | 3,14% | - |
| 11.04.2025 | 1,27 | 1,30 | 1,27 | 1,28 | 0,00% | - |
| 10.04.2025 | 1,30 | 1,32 | 1,26 | 1,28 | 2,41% | - |
| 09.04.2025 | 1,25 | 1,26 | 1,22 | 1,25 | -2,35% | - |
| 08.04.2025 | 1,27 | 1,30 | 1,27 | 1,28 | 2,41% | - |
| 07.04.2025 | 1,28 | 1,29 | 1,23 | 1,25 | -3,86% | - |
| 04.04.2025 | 1,33 | 1,34 | 1,29 | 1,30 | -2,63% | - |
| 03.04.2025 | 1,35 | 1,37 | 1,33 | 1,33 | -1,48% | - |
| 02.04.2025 | 1,35 | 1,36 | 1,34 | 1,35 | 0,00% | - |
| 01.04.2025 | 1,36 | 1,36 | 1,35 | 1,35 | -0,37% | - |
| 31.03.2025 | 1,36 | 1,36 | 1,34 | 1,36 | 0,00% | - |
| 28.03.2025 | 1,34 | 1,36 | 1,34 | 1,36 | 1,50% | - |
| 27.03.2025 | 1,35 | 1,35 | 1,33 | 1,34 | 0,38% | - |
| 26.03.2025 | 1,33 | 1,35 | 1,33 | 1,33 | 0,00% | - |
| 25.03.2025 | 1,34 | 1,34 | 1,33 | 1,33 | 0,00% | - |
| 24.03.2025 | 1,35 | 1,36 | 1,33 | 1,33 | -1,48% | - |
| 21.03.2025 | 1,35 | 1,36 | 1,35 | 1,35 | 0,00% | - |
| 20.03.2025 | 1,35 | 1,37 | 1,35 | 1,35 | 0,00% | - |
| 19.03.2025 | 1,34 | 1,35 | 1,33 | 1,35 | 1,50% | - |
| 18.03.2025 | 1,32 | 1,34 | 1,31 | 1,33 | 1,14% | - |
| 17.03.2025 | 1,31 | 1,32 | 1,31 | 1,32 | 0,38% | - |
| 14.03.2025 | 1,30 | 1,32 | 1,29 | 1,31 | 0,77% | - |
| 13.03.2025 | 1,32 | 1,32 | 1,28 | 1,30 | -0,76% | - |
| 12.03.2025 | 1,34 | 1,34 | 1,31 | 1,31 | -1,13% | - |
| 11.03.2025 | 1,33 | 1,34 | 1,32 | 1,33 | -0,38% | - |
| 10.03.2025 | 1,31 | 1,34 | 1,31 | 1,33 | 1,14% | - |
| 07.03.2025 | 1,33 | 1,33 | 1,31 | 1,32 | 0,00% | - |
| 06.03.2025 | 1,35 | 1,35 | 1,31 | 1,32 | -2,59% | - |
| 05.03.2025 | 1,38 | 1,38 | 1,34 | 1,35 | -2,17% | - |
| 04.03.2025 | 1,38 | 1,39 | 1,37 | 1,38 | 0,00% | - |
| 03.03.2025 | 1,36 | 1,38 | 1,36 | 1,38 | 2,22% | - |
| 28.02.2025 | 1,35 | 1,36 | 1,35 | 1,35 | 4,65% | - |
| 27.02.2025 | 1,29 | 1,29 | 1,29 | 1,29 | -4,44% | - |
| 26.02.2025 | 1,35 | 1,36 | 1,35 | 1,35 | 0,00% | - |
| 25.02.2025 | 1,35 | 1,37 | 1,35 | 1,35 | 0,00% | - |
| 24.02.2025 | 1,35 | 1,36 | 1,34 | 1,35 | 0,00% | - |
| 21.02.2025 | 1,37 | 1,38 | 1,35 | 1,35 | -0,74% | - |
| 20.02.2025 | 1,39 | 1,39 | 1,36 | 1,36 | -1,81% | - |
| 19.02.2025 | 1,38 | 1,40 | 1,38 | 1,39 | 0,36% | - |
| 18.02.2025 | 1,41 | 1,41 | 1,38 | 1,38 | -1,78% | - |
| 17.02.2025 | 1,42 | 1,42 | 1,40 | 1,41 | -1,06% | - |
| 14.02.2025 | 1,41 | 1,42 | 1,41 | 1,42 | 0,71% | - |
| 13.02.2025 | 1,42 | 1,42 | 1,40 | 1,41 | 0,00% | - |
| 12.02.2025 | 1,42 | 1,43 | 1,40 | 1,41 | -0,70% | - |
| 11.02.2025 | 1,41 | 1,42 | 1,40 | 1,42 | 0,35% | - |
| 10.02.2025 | 1,40 | 1,42 | 1,40 | 1,42 | 1,43% | - |
| 07.02.2025 | 1,39 | 1,42 | 1,38 | 1,40 | 0,36% | - |
| 06.02.2025 | 1,39 | 1,44 | 1,39 | 1,39 | 2,21% | - |
| 05.02.2025 | 1,36 | 1,37 | 1,35 | 1,36 | 0,00% | - |
| 04.02.2025 | 1,38 | 1,39 | 1,35 | 1,36 | -2,16% | - |
| 03.02.2025 | 1,35 | 1,40 | 1,34 | 1,39 | 2,21% | - |
| 31.01.2025 | 1,35 | 1,37 | 1,35 | 1,36 | 0,37% | - |
| 30.01.2025 | 1,36 | 1,36 | 1,34 | 1,36 | 0,37% | - |
| 29.01.2025 | 1,35 | 1,36 | 1,34 | 1,35 | 0,37% | - |
| 28.01.2025 | 1,33 | 1,35 | 1,32 | 1,35 | 1,89% | - |
| 27.01.2025 | 1,31 | 1,34 | 1,30 | 1,32 | 1,15% | - |
| 24.01.2025 | 1,30 | 1,31 | 1,29 | 1,31 | 0,38% | - |
| 23.01.2025 | 1,30 | 1,31 | 1,29 | 1,30 | 0,39% | - |
| 22.01.2025 | 1,32 | 1,32 | 1,30 | 1,30 | -1,15% | - |
| 21.01.2025 | 1,32 | 1,32 | 1,31 | 1,31 | -0,38% | - |
| 20.01.2025 | 1,35 | 1,35 | 1,32 | 1,32 | -2,23% | - |
| 17.01.2025 | 1,35 | 1,35 | 1,34 | 1,35 | -0,37% | - |
| 16.01.2025 | 1,33 | 1,35 | 1,33 | 1,35 | 1,12% | - |
| 15.01.2025 | 1,32 | 1,34 | 1,32 | 1,34 | 1,14% | - |
| 14.01.2025 | 1,33 | 1,33 | 1,32 | 1,32 | -0,38% | - |
| 13.01.2025 | 1,32 | 1,33 | 1,32 | 1,33 | 0,38% | - |
| 10.01.2025 | 1,35 | 1,35 | 1,32 | 1,32 | -2,22% | - |
| 09.01.2025 | 1,35 | 1,36 | 1,33 | 1,35 | -0,74% | - |
| 08.01.2025 | 1,41 | 1,41 | 1,36 | 1,36 | -3,55% | - |
| 07.01.2025 | 1,43 | 1,44 | 1,40 | 1,41 | -0,70% | - |
| 06.01.2025 | 1,45 | 1,46 | 1,42 | 1,42 | -2,07% | - |
| 03.01.2025 | 1,46 | 1,46 | 1,44 | 1,45 | 0,35% | - |
| 02.01.2025 | 1,45 | 1,46 | 1,43 | 1,45 | 2,48% | - |
| 30.12.2024 | 1,43 | 1,43 | 1,41 | 1,41 | -1,40% | - |