£1,359
0,83%
Echtzeit-Aktienkurs HICL Infrastructure PLC
Bid:
Ask:
Aktienkurse zur HICL Infrastructure PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.07.2026 | 1,35 | 1,35 | 1,35 | 1,35 | 0,00% | 24.385,00 |
| 20.07.2026 | 1,35 | 1,36 | 1,34 | 1,35 | 0,30% | 162.504,00 |
| 17.07.2026 | 1,35 | 1,35 | 1,34 | 1,34 | -0,22% | 156.655,00 |
| 16.07.2026 | 1,35 | 1,35 | 1,34 | 1,35 | 0,67% | 47.180,00 |
| 15.07.2026 | 1,35 | 1,35 | 1,34 | 1,34 | -0,59% | 125.774,00 |
| 14.07.2026 | 1,33 | 1,35 | 1,33 | 1,35 | 0,30% | 80.626,00 |
| 13.07.2026 | 1,34 | 1,34 | 1,33 | 1,34 | 0,22% | 30.310,00 |
| 10.07.2026 | 1,34 | 1,35 | 1,34 | 1,34 | -0,07% | 53.491,00 |
| 09.07.2026 | 1,35 | 1,35 | 1,33 | 1,34 | -0,59% | 92.456,00 |
| 08.07.2026 | 1,34 | 1,36 | 1,34 | 1,35 | -0,30% | 188.267,00 |
| 07.07.2026 | 1,34 | 1,36 | 1,34 | 1,35 | 0,60% | 81.272,00 |
| 06.07.2026 | 1,34 | 1,34 | 1,34 | 1,34 | 1,20% | 8.336,00 |
| 03.07.2026 | 1,33 | 1,34 | 1,32 | 1,33 | -0,30% | 295.725,00 |
| 02.07.2026 | 1,33 | 1,34 | 1,33 | 1,33 | 0,38% | 1.056.715,00 |
| 01.07.2026 | 1,33 | 1,33 | 1,32 | 1,33 | 0,00% | 924.214,00 |
| 30.06.2026 | 1,33 | 1,33 | 1,33 | 1,33 | -0,23% | 139.984,00 |
| 29.06.2026 | 1,34 | 1,34 | 1,33 | 1,33 | -0,75% | 575.456,00 |
| 26.06.2026 | 1,37 | 1,37 | 1,33 | 1,34 | -1,54% | 184.267,00 |
| 25.06.2026 | 1,35 | 1,38 | 1,35 | 1,36 | 0,81% | 208.630,00 |
| 24.06.2026 | 1,34 | 1,36 | 1,34 | 1,35 | 0,75% | 194.166,00 |
| 23.06.2026 | 1,35 | 1,35 | 1,34 | 1,34 | -1,03% | 507.985,00 |
| 22.06.2026 | 1,36 | 1,36 | 1,34 | 1,35 | 0,74% | 230.645,00 |
| 19.06.2026 | 1,35 | 1,35 | 1,34 | 1,34 | -0,44% | 76.445,00 |
| 18.06.2026 | 1,34 | 1,36 | 1,34 | 1,35 | 0,75% | 39.813,00 |
| 17.06.2026 | 1,34 | 1,34 | 1,32 | 1,34 | 0,22% | 126.737,00 |
| 16.06.2026 | 1,33 | 1,34 | 1,33 | 1,34 | 1,29% | 47.701,00 |
| 15.06.2026 | 1,34 | 1,35 | 1,32 | 1,32 | -1,12% | 331.727,00 |
| 12.06.2026 | 1,35 | 1,36 | 1,33 | 1,34 | -0,07% | 100.602,00 |
| 11.06.2026 | 1,33 | 1,34 | 1,33 | 1,34 | 0,30% | 241.260,00 |
| 10.06.2026 | 1,33 | 1,34 | 1,33 | 1,33 | 0,15% | 84.453,00 |
| 09.06.2026 | 1,33 | 1,33 | 1,33 | 1,33 | 0,68% | 120.864,00 |
| 08.06.2026 | 1,33 | 1,33 | 1,32 | 1,32 | -1,12% | 89.924,00 |
| 05.06.2026 | 1,34 | 1,34 | 1,33 | 1,34 | 0,60% | 152.675,00 |
| 04.06.2026 | 1,32 | 1,34 | 1,32 | 1,33 | 0,53% | 78.043,00 |
| 03.06.2026 | 1,33 | 1,33 | 1,32 | 1,32 | -0,53% | 4.486,00 |
| 02.06.2026 | 1,33 | 1,34 | 1,32 | 1,33 | 0,45% | 544.346,00 |
| 01.06.2026 | 1,33 | 1,35 | 1,32 | 1,32 | -1,12% | 131.233,00 |
| 29.05.2026 | 1,34 | 1,35 | 1,33 | 1,34 | 0,98% | 215.058,00 |
| 28.05.2026 | 1,31 | 1,33 | 1,31 | 1,32 | -0,68% | 44.954,00 |
| 27.05.2026 | 1,30 | 1,35 | 1,30 | 1,33 | 3,01% | 365.535,00 |
| 26.05.2026 | 1,29 | 1,29 | 1,28 | 1,29 | 0,36% | 88.299,00 |
| 25.05.2026 | 1,29 | 1,29 | 1,29 | 1,29 | 0,89% | - |
| 22.05.2026 | 1,28 | 1,28 | 1,28 | 1,28 | 0,08% | 102.188,00 |
| 21.05.2026 | 1,27 | 1,28 | 1,26 | 1,28 | 1,19% | 74.716,00 |
| 20.05.2026 | 1,24 | 1,27 | 1,24 | 1,26 | 1,45% | 165.837,00 |
| 19.05.2026 | 1,25 | 1,25 | 1,24 | 1,24 | 0,57% | 369.293,00 |
| 18.05.2026 | 1,24 | 1,24 | 1,23 | 1,24 | -0,08% | 69.265,00 |
| 15.05.2026 | 1,24 | 1,24 | 1,22 | 1,24 | -0,80% | 90.529,00 |
| 14.05.2026 | 1,23 | 1,25 | 1,23 | 1,25 | 1,63% | 178.648,00 |
| 13.05.2026 | 1,23 | 1,23 | 1,21 | 1,23 | 0,33% | 245.425,00 |
| 12.05.2026 | 1,24 | 1,24 | 1,22 | 1,22 | -1,45% | 264.157,00 |
| 11.05.2026 | 1,27 | 1,28 | 1,24 | 1,24 | -1,58% | 235.524,00 |
| 08.05.2026 | 1,25 | 1,27 | 1,25 | 1,26 | -0,16% | 290.605,00 |
| 07.05.2026 | 1,26 | 1,27 | 1,26 | 1,26 | 0,00% | 167.259,00 |
| 06.05.2026 | 1,27 | 1,28 | 1,26 | 1,26 | 0,48% | 71.975,00 |
| 05.05.2026 | 1,28 | 1,28 | 1,25 | 1,26 | -2,92% | 232.160,00 |
| 04.05.2026 | 1,29 | 1,30 | 1,29 | 1,30 | 1,23% | - |
| 01.05.2026 | 1,27 | 1,29 | 1,27 | 1,28 | 0,47% | 132.810,00 |
| 30.04.2026 | 1,27 | 1,27 | 1,26 | 1,27 | 0,16% | 129.658,00 |
| 29.04.2026 | 1,25 | 1,27 | 1,24 | 1,27 | 2,00% | 408.269,00 |
| 28.04.2026 | 1,25 | 1,25 | 1,25 | 1,25 | -0,08% | 510.836,00 |
| 27.04.2026 | 1,25 | 1,25 | 1,24 | 1,25 | -0,64% | 107.749,00 |
| 24.04.2026 | 1,25 | 1,26 | 1,25 | 1,26 | 0,56% | 98.348,00 |
| 23.04.2026 | 1,26 | 1,26 | 1,25 | 1,25 | -1,96% | 226.062,00 |
| 22.04.2026 | 1,28 | 1,29 | 1,27 | 1,27 | 0,00% | 81.280,00 |
| 21.04.2026 | 1,26 | 1,29 | 1,26 | 1,27 | 1,43% | 610.549,00 |
| 20.04.2026 | 1,27 | 1,27 | 1,25 | 1,26 | -1,80% | 193.697,00 |
| 17.04.2026 | 1,28 | 1,28 | 1,27 | 1,28 | -0,08% | 274.549,00 |
| 16.04.2026 | 1,27 | 1,28 | 1,27 | 1,28 | 1,59% | 52.640,00 |
| 15.04.2026 | 1,26 | 1,26 | 1,26 | 1,26 | 0,80% | 42.239,00 |
| 14.04.2026 | 1,24 | 1,25 | 1,23 | 1,25 | 1,30% | 105.351,00 |
| 13.04.2026 | 1,22 | 1,24 | 1,22 | 1,23 | 0,65% | 68.495,00 |
| 10.04.2026 | 1,22 | 1,23 | 1,21 | 1,23 | 0,16% | 191.693,00 |
| 09.04.2026 | 1,22 | 1,23 | 1,22 | 1,22 | 0,33% | 72.264,00 |
| 08.04.2026 | 1,24 | 1,24 | 1,21 | 1,22 | -0,16% | 255.209,00 |
| 07.04.2026 | 1,22 | 1,24 | 1,22 | 1,22 | 0,66% | 159.381,00 |
| 02.04.2026 | 1,19 | 1,22 | 1,19 | 1,21 | 1,68% | 226.682,00 |
| 01.04.2026 | 1,21 | 1,21 | 1,19 | 1,19 | 0,67% | 205.545,00 |
| 31.03.2026 | 1,17 | 1,19 | 1,17 | 1,19 | 1,02% | 199.792,00 |
| 30.03.2026 | 1,17 | 1,18 | 1,17 | 1,17 | -0,17% | 160.584,00 |
| 27.03.2026 | 1,19 | 1,19 | 1,17 | 1,18 | -1,34% | 145.107,00 |
| 26.03.2026 | 1,16 | 1,19 | 1,16 | 1,19 | 3,11% | 772.072,00 |
| 25.03.2026 | 1,18 | 1,19 | 1,15 | 1,16 | 0,00% | 356.195,00 |
| 24.03.2026 | 1,17 | 1,17 | 1,15 | 1,16 | -0,34% | 45.199,00 |
| 23.03.2026 | 1,16 | 1,18 | 1,15 | 1,16 | -1,86% | 285.364,00 |
| 20.03.2026 | 1,20 | 1,20 | 1,18 | 1,18 | -1,34% | 415.441,00 |
| 19.03.2026 | 1,22 | 1,22 | 1,20 | 1,20 | -1,32% | 166.374,00 |
| 18.03.2026 | 1,22 | 1,22 | 1,21 | 1,21 | -0,33% | 42.286,00 |
| 17.03.2026 | 1,21 | 1,23 | 1,20 | 1,22 | 0,83% | 197.675,00 |
| 16.03.2026 | 1,21 | 1,21 | 1,21 | 1,21 | -0,33% | 5.132,00 |
| 13.03.2026 | 1,22 | 1,22 | 1,21 | 1,21 | 0,00% | 53.212,00 |
| 12.03.2026 | 1,21 | 1,22 | 1,21 | 1,21 | -0,16% | 34.348,00 |
| 11.03.2026 | 1,20 | 1,22 | 1,19 | 1,21 | 1,00% | 145.978,00 |
| 10.03.2026 | 1,20 | 1,21 | 1,20 | 1,20 | 1,52% | 78.734,00 |
| 09.03.2026 | 1,17 | 1,19 | 1,16 | 1,18 | 0,00% | 73.871,00 |
| 06.03.2026 | 1,21 | 1,21 | 1,17 | 1,18 | -1,33% | 161.944,00 |
| 05.03.2026 | 1,20 | 1,20 | 1,19 | 1,20 | -1,15% | 65.414,00 |
| 04.03.2026 | 1,21 | 1,22 | 1,20 | 1,21 | 1,17% | 36.324,00 |
| 03.03.2026 | 1,20 | 1,21 | 1,19 | 1,20 | -1,48% | 752.676,00 |
| 02.03.2026 | 1,23 | 1,23 | 1,21 | 1,22 | -1,77% | 105.848,00 |