£1,183
0,74%
Echtzeit-Aktienkurs HICL Infrastructure PLC
Bid:
Ask:
Aktienkurse zur HICL Infrastructure PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.12.2025 | 1,18 | 1,18 | 1,17 | 1,18 | 0,34% | 80.147,00 |
| 11.12.2025 | 1,18 | 1,18 | 1,17 | 1,17 | -0,51% | 375.053,00 |
| 10.12.2025 | 1,18 | 1,18 | 1,18 | 1,18 | 0,00% | 102.563,00 |
| 09.12.2025 | 1,18 | 1,18 | 1,17 | 1,18 | 0,00% | 80.180,00 |
| 08.12.2025 | 1,20 | 1,20 | 1,18 | 1,18 | -1,42% | 124.255,00 |
| 05.12.2025 | 1,19 | 1,20 | 1,19 | 1,20 | 1,10% | 49.626,00 |
| 04.12.2025 | 1,18 | 1,19 | 1,18 | 1,18 | 0,68% | 442.259,00 |
| 03.12.2025 | 1,16 | 1,18 | 1,15 | 1,18 | 1,38% | 144.163,00 |
| 02.12.2025 | 1,17 | 1,18 | 1,16 | 1,16 | -1,11% | 166.849,00 |
| 01.12.2025 | 1,16 | 1,19 | 1,16 | 1,17 | 3,44% | 733.150,00 |
| 28.11.2025 | 1,14 | 1,14 | 1,12 | 1,13 | 0,53% | 284.103,00 |
| 27.11.2025 | 1,11 | 1,13 | 1,11 | 1,13 | 0,18% | 85.060,00 |
| 26.11.2025 | 1,13 | 1,14 | 1,11 | 1,13 | 0,00% | 276.383,00 |
| 25.11.2025 | 1,11 | 1,13 | 1,11 | 1,13 | 0,90% | 308.600,00 |
| 24.11.2025 | 1,12 | 1,13 | 1,11 | 1,12 | -0,53% | 209.188,00 |
| 21.11.2025 | 1,10 | 1,12 | 1,10 | 1,12 | 2,19% | 692.494,00 |
| 20.11.2025 | 1,09 | 1,10 | 1,09 | 1,10 | 0,73% | 466.971,00 |
| 19.11.2025 | 1,10 | 1,10 | 1,09 | 1,09 | 0,00% | 309.071,00 |
| 18.11.2025 | 1,09 | 1,10 | 1,07 | 1,09 | -1,62% | 211.239,00 |
| 17.11.2025 | 1,12 | 1,12 | 1,08 | 1,11 | -5,78% | 578.969,00 |
| 14.11.2025 | 1,15 | 1,18 | 1,15 | 1,18 | 1,03% | 600.023,00 |
| 13.11.2025 | 1,17 | 1,17 | 1,16 | 1,16 | -1,19% | 27.105,00 |
| 12.11.2025 | 1,18 | 1,18 | 1,18 | 1,18 | 0,00% | 62.901,00 |
| 11.11.2025 | 1,17 | 1,18 | 1,17 | 1,18 | 0,68% | 147.733,00 |
| 10.11.2025 | 1,16 | 1,17 | 1,16 | 1,17 | 0,86% | 41.848,00 |
| 07.11.2025 | 1,17 | 1,17 | 1,16 | 1,16 | -0,85% | 88.806,00 |
| 06.11.2025 | 1,19 | 1,19 | 1,17 | 1,17 | -1,68% | 230.664,00 |
| 05.11.2025 | 1,18 | 1,19 | 1,17 | 1,19 | 1,36% | 305.019,00 |
| 04.11.2025 | 1,18 | 1,18 | 1,17 | 1,17 | -0,51% | 168.453,00 |
| 03.11.2025 | 1,20 | 1,20 | 1,18 | 1,18 | -1,83% | 44.365,00 |
| 31.10.2025 | 1,19 | 1,21 | 1,19 | 1,20 | 0,75% | 152.738,00 |
| 30.10.2025 | 1,19 | 1,19 | 1,18 | 1,19 | -0,91% | 150.134,00 |
| 29.10.2025 | 1,21 | 1,21 | 1,20 | 1,20 | -0,66% | 33.049,00 |
| 28.10.2025 | 1,21 | 1,22 | 1,21 | 1,21 | -0,16% | 75.873,00 |
| 27.10.2025 | 1,22 | 1,22 | 1,21 | 1,21 | 0,50% | 87.372,00 |
| 24.10.2025 | 1,21 | 1,21 | 1,19 | 1,21 | 0,33% | 269.701,00 |
| 23.10.2025 | 1,22 | 1,23 | 1,20 | 1,20 | -1,95% | 102.253,00 |
| 22.10.2025 | 1,22 | 1,23 | 1,21 | 1,23 | 2,33% | 200.618,00 |
| 21.10.2025 | 1,21 | 1,21 | 1,20 | 1,20 | -0,17% | 52.032,00 |
| 20.10.2025 | 1,21 | 1,21 | 1,20 | 1,20 | 0,17% | 69.576,00 |
| 17.10.2025 | 1,19 | 1,20 | 1,19 | 1,20 | -0,50% | 34.485,00 |
| 16.10.2025 | 1,21 | 1,21 | 1,20 | 1,21 | -0,50% | 40.541,00 |
| 15.10.2025 | 1,21 | 1,21 | 1,20 | 1,21 | 0,83% | 90.547,00 |
| 14.10.2025 | 1,21 | 1,22 | 1,20 | 1,20 | -0,66% | 65.407,00 |
| 13.10.2025 | 1,18 | 1,21 | 1,18 | 1,21 | 0,92% | 67.943,00 |
| 10.10.2025 | 1,19 | 1,21 | 1,19 | 1,20 | 0,33% | 33.979,00 |
| 09.10.2025 | 1,20 | 1,20 | 1,19 | 1,20 | -0,25% | 54.130,00 |
| 08.10.2025 | 1,20 | 1,21 | 1,19 | 1,20 | -0,66% | 43.807,00 |
| 07.10.2025 | 1,22 | 1,22 | 1,20 | 1,21 | -0,50% | 17.042,00 |
| 06.10.2025 | 1,23 | 1,23 | 1,21 | 1,21 | -1,22% | 70.298,00 |
| 03.10.2025 | 1,23 | 1,24 | 1,22 | 1,23 | -0,41% | 56.917,00 |
| 02.10.2025 | 1,23 | 1,23 | 1,23 | 1,23 | 0,57% | 13.261,00 |
| 01.10.2025 | 1,22 | 1,24 | 1,22 | 1,23 | -0,16% | 75.404,00 |
| 30.09.2025 | 1,23 | 1,24 | 1,22 | 1,23 | 1,24% | 197.339,00 |
| 29.09.2025 | 1,20 | 1,21 | 1,20 | 1,21 | 1,68% | 53.279,00 |
| 26.09.2025 | 1,20 | 1,20 | 1,19 | 1,19 | -0,67% | 18.017,00 |
| 25.09.2025 | 1,19 | 1,20 | 1,19 | 1,20 | 0,00% | 79.337,00 |
| 24.09.2025 | 1,19 | 1,20 | 1,19 | 1,20 | 1,61% | 168.412,00 |
| 23.09.2025 | 1,18 | 1,18 | 1,17 | 1,18 | 0,77% | 169.233,00 |
| 22.09.2025 | 1,17 | 1,18 | 1,17 | 1,17 | -0,51% | 20.789,00 |
| 19.09.2025 | 1,19 | 1,19 | 1,18 | 1,18 | -1,34% | 35.604,00 |
| 18.09.2025 | 1,20 | 1,21 | 1,19 | 1,19 | -0,83% | 47.499,00 |
| 17.09.2025 | 1,20 | 1,21 | 1,20 | 1,20 | 0,50% | 98.921,00 |
| 16.09.2025 | 1,20 | 1,20 | 1,19 | 1,20 | 0,00% | 389.504,00 |
| 15.09.2025 | 1,22 | 1,22 | 1,20 | 1,20 | -0,99% | 3.570,00 |
| 12.09.2025 | 1,21 | 1,22 | 1,21 | 1,21 | -0,75% | 265.149,00 |
| 11.09.2025 | 1,22 | 1,22 | 1,21 | 1,22 | 0,49% | - |
| 10.09.2025 | 1,21 | 1,23 | 1,21 | 1,21 | 0,22% | - |
| 09.09.2025 | 1,22 | 1,22 | 1,21 | 1,21 | -0,59% | - |
| 08.09.2025 | 1,23 | 1,23 | 1,21 | 1,22 | 0,97% | - |
| 05.09.2025 | 1,22 | 1,22 | 1,21 | 1,21 | -0,25% | 500.386,00 |
| 04.09.2025 | 1,20 | 1,21 | 1,20 | 1,21 | 1,60% | 82.467,00 |
| 03.09.2025 | 1,17 | 1,19 | 1,17 | 1,19 | 0,51% | 28.257,00 |
| 02.09.2025 | 1,19 | 1,19 | 1,18 | 1,18 | -1,50% | 150.747,00 |
| 01.09.2025 | 1,20 | 1,20 | 1,20 | 1,20 | 0,17% | 167.876,00 |
| 29.08.2025 | 1,19 | 1,20 | 1,19 | 1,20 | 0,33% | 132.468,00 |
| 28.08.2025 | 1,19 | 1,20 | 1,19 | 1,20 | -0,99% | 17.934,00 |
| 27.08.2025 | 1,22 | 1,22 | 1,21 | 1,21 | -1,47% | 19.149,00 |
| 26.08.2025 | 1,23 | 1,23 | 1,22 | 1,23 | -1,76% | 49.951,00 |
| 25.08.2025 | 1,25 | 1,25 | 1,25 | 1,25 | 1,79% | - |
| 22.08.2025 | 1,23 | 1,23 | 1,22 | 1,23 | 0,16% | 25.899,00 |
| 21.08.2025 | 1,22 | 1,22 | 1,22 | 1,22 | 0,16% | 25.677,00 |
| 20.08.2025 | 1,22 | 1,22 | 1,22 | 1,22 | 0,00% | 148.026,00 |
| 19.08.2025 | 1,22 | 1,22 | 1,21 | 1,22 | 1,50% | 308.798,00 |
| 18.08.2025 | 1,20 | 1,20 | 1,19 | 1,20 | 1,09% | 236.323,00 |
| 15.08.2025 | 1,20 | 1,20 | 1,19 | 1,19 | -0,08% | 135.348,00 |
| 14.08.2025 | 1,21 | 1,21 | 1,19 | 1,19 | -1,00% | 28.191,00 |
| 13.08.2025 | 1,22 | 1,22 | 1,20 | 1,20 | -0,50% | 44.219,00 |
| 12.08.2025 | 1,22 | 1,22 | 1,21 | 1,21 | -0,33% | 97.365,00 |
| 11.08.2025 | 1,21 | 1,22 | 1,21 | 1,21 | 0,50% | 58.462,00 |
| 08.08.2025 | 1,22 | 1,22 | 1,21 | 1,21 | 0,00% | 158.515,00 |
| 07.08.2025 | 1,20 | 1,21 | 1,20 | 1,21 | 0,50% | 93.778,00 |
| 06.08.2025 | 1,20 | 1,21 | 1,20 | 1,20 | -0,50% | 201.523,00 |
| 05.08.2025 | 1,21 | 1,21 | 1,21 | 1,21 | 0,00% | 52.006,00 |
| 04.08.2025 | 1,21 | 1,22 | 1,21 | 1,21 | 1,00% | 117.015,00 |
| 01.08.2025 | 1,19 | 1,20 | 1,19 | 1,20 | 0,42% | 68.257,00 |
| 31.07.2025 | 1,20 | 1,20 | 1,18 | 1,19 | -1,08% | 86.970,00 |
| 30.07.2025 | 1,21 | 1,22 | 1,20 | 1,20 | -0,82% | 74.753,00 |
| 29.07.2025 | 1,24 | 1,24 | 1,21 | 1,21 | -1,62% | 62.361,00 |
| 28.07.2025 | 1,26 | 1,26 | 1,23 | 1,23 | -1,75% | 30.296,00 |