City Of London Investment Trust (CTY)

CTY
🏛️ Vereinigtes Königreich →
501.00
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
08:00 499.20 499.20 499.20 499.20 6.5K
08:01 498.50 498.67 498.50 498.67 2.2K
08:02 498.24 498.60 498.24 498.60 0.6K
08:04 498.40 498.40 497.10 497.10 2.6K
08:05 497.00 497.03 497.00 497.03 1.1K
08:06 497.50 497.50 497.50 497.50 1.6K
08:11 497.40 498.00 497.40 498.00 0.1K
08:12 497.93 497.93 497.93 497.93 0.0K
08:13 497.50 497.50 497.50 497.50 0.0K
08:16 497.50 497.50 496.90 496.90 0.6K
08:18 497.50 497.50 497.50 497.50 0.0K
08:19 497.50 497.50 497.50 497.50 0.0K
08:20 498.00 498.00 498.00 498.00 0.9K
08:21 497.50 497.50 497.50 497.50 0.6K
08:24 498.50 498.50 498.50 498.50 0.0K
08:25 498.00 498.50 498.00 498.50 0.4K
08:26 497.90 497.90 497.90 497.90 0.1K
08:27 497.90 497.90 497.90 497.90 0.2K
08:31 498.93 498.93 498.93 498.93 0.0K
08:32 498.93 498.93 498.93 498.93 0.0K
08:33 498.07 498.07 498.07 498.07 0.4K
08:35 497.86 499.00 497.86 499.00 2.1K
08:38 498.95 498.95 498.95 498.95 0.0K
08:39 498.95 498.95 498.91 498.91 0.0K
08:40 498.04 498.93 498.04 498.10 0.9K
08:43 498.10 498.10 498.10 498.10 0.0K
08:45 498.36 498.36 498.36 498.36 0.3K
08:47 498.11 499.00 498.11 499.00 2.5K
08:48 498.10 498.10 498.10 498.10 0.1K
08:50 498.10 498.10 498.10 498.10 10.0K
08:53 498.10 498.10 498.10 498.10 1.0K
08:55 499.00 499.00 499.00 499.00 0.1K
08:57 498.40 498.40 498.40 498.40 0.0K
08:59 498.95 498.95 498.95 498.95 0.0K
09:00 498.40 498.40 498.40 498.40 0.4K
09:01 498.58 498.58 498.58 498.58 0.2K
09:02 498.40 498.40 498.40 498.40 0.1K
09:05 498.40 498.40 498.40 498.40 3.6K
09:06 498.40 498.40 498.40 498.40 4.4K
09:07 498.40 498.40 498.40 498.40 0.6K
09:08 498.40 499.00 498.40 499.00 0.2K
09:10 498.58 498.58 498.58 498.58 0.1K
09:11 498.40 498.40 498.40 498.40 2.8K
09:12 498.40 498.40 498.40 498.40 2.2K
09:13 498.40 498.40 498.40 498.40 9.5K
09:14 498.45 498.45 498.45 498.45 1.8K
09:15 498.58 498.75 498.58 498.75 1.1K
09:16 498.45 498.45 498.45 498.45 4.7K
09:17 498.64 498.64 498.64 498.64 2.0K
09:23 499.00 499.00 499.00 499.00 0.1K
09:24 498.75 498.95 498.75 498.95 3.1K
09:25 499.00 499.00 498.79 498.79 4.8K
09:26 498.87 498.87 498.87 498.87 1.0K
09:30 498.50 498.95 498.50 498.95 2.0K
09:31 498.74 498.74 498.74 498.74 2.0K
09:35 498.75 498.75 498.75 498.75 1.4K
09:36 498.95 498.95 498.95 498.95 0.0K
09:38 498.79 498.79 498.00 498.00 2.1K
09:39 498.75 498.75 498.75 498.75 0.7K
09:40 498.58 498.58 498.58 498.58 0.2K
09:43 498.50 498.50 498.50 498.50 0.9K
09:44 498.79 498.79 498.79 498.79 0.0K
09:52 498.50 498.50 498.50 498.50 4.7K
09:53 498.25 498.45 498.25 498.45 2.0K
09:54 498.25 498.25 498.25 498.25 0.4K
09:57 498.25 498.25 498.25 498.25 0.4K
09:58 498.09 498.09 498.09 498.09 0.6K
09:59 498.50 498.50 498.50 498.50 0.0K
10:00 498.08 498.08 498.08 498.08 0.3K
10:01 498.09 498.09 498.09 498.09 4.5K
10:02 498.45 498.45 498.45 498.45 0.0K
10:03 498.08 498.08 498.08 498.08 2.0K
10:07 498.47 498.47 498.47 498.47 0.0K
10:08 498.20 498.20 498.20 498.20 10.0K
10:09 498.47 498.47 498.47 498.47 0.0K
10:13 498.29 498.29 498.29 498.29 2.7K
10:16 498.48 498.48 498.48 498.48 0.0K
10:17 498.50 498.50 498.50 498.50 0.0K
10:19 498.29 498.50 498.29 498.50 0.6K
10:20 498.50 498.50 498.50 498.50 0.1K
10:21 498.37 498.37 498.37 498.37 2.0K
10:22 498.29 498.50 498.29 498.50 1.5K
10:23 498.50 498.50 498.50 498.50 0.6K
10:24 498.58 498.58 498.50 498.50 0.3K
10:25 498.50 498.50 498.50 498.50 3.6K
10:26 498.50 498.50 498.50 498.50 1.2K
10:29 498.71 498.71 498.71 498.71 0.4K
10:31 498.46 498.46 498.46 498.46 0.2K
10:32 498.46 498.61 498.46 498.61 1.6K
10:35 499.00 499.00 499.00 499.00 0.0K
10:36 498.58 498.58 498.58 498.58 5.9K
10:37 498.58 498.58 498.58 498.58 0.4K
10:42 498.70 498.70 498.70 498.70 2.4K
10:43 498.70 498.70 498.62 498.62 1.2K
10:45 498.00 498.00 497.58 497.58 10.7K
10:46 497.70 498.00 497.70 498.00 1.8K
10:49 498.05 498.05 498.05 498.05 0.2K
10:50 498.12 498.12 498.12 498.12 0.8K
10:58 498.00 498.00 498.00 498.00 0.0K
10:59 497.55 497.55 497.55 497.55 1.5K
11:01 497.62 497.62 497.62 497.62 2.0K
11:03 498.00 498.00 498.00 498.00 0.0K
11:04 497.61 497.61 497.61 497.61 1.0K
11:08 497.78 497.78 497.78 497.78 0.5K
11:09 497.81 497.81 497.81 497.81 1.0K
11:10 497.81 497.81 497.81 497.81 0.5K
11:12 497.78 497.78 497.78 497.78 0.1K
11:15 498.00 498.00 498.00 498.00 1.5K
11:16 498.50 498.50 498.50 498.50 0.9K
11:17 498.55 498.55 498.55 498.55 1.3K
11:18 498.45 498.45 498.45 498.45 0.8K
11:20 498.61 498.61 498.61 498.61 3.0K
11:22 498.61 498.61 498.61 498.61 0.1K
11:24 498.81 498.81 498.81 498.81 5.7K
11:25 498.87 498.87 498.87 498.87 0.5K
11:26 499.00 499.00 499.00 499.00 0.0K
11:27 498.70 498.70 498.70 498.70 10.8K
11:28 498.78 498.78 498.78 498.78 1.2K
11:29 498.73 499.00 498.50 499.00 0.2K
11:31 498.70 498.70 498.70 498.70 1.1K
11:32 498.98 498.98 498.73 498.73 1.0K
11:40 498.50 498.50 498.45 498.45 8.7K
11:41 498.45 498.47 498.45 498.47 1.2K
11:43 498.47 498.47 498.47 498.47 0.0K
11:53 498.73 498.73 498.73 498.73 0.0K
11:56 498.73 498.73 498.73 498.73 0.1K
11:58 498.73 498.73 498.73 498.73 4.0K
12:02 498.44 499.00 498.30 498.50 0.5K
12:06 498.00 498.00 498.00 498.00 0.3K
12:08 498.28 498.28 498.28 498.28 1.0K
12:10 498.00 498.00 498.00 498.00 1.3K
12:11 498.12 498.12 498.12 498.12 0.1K
12:12 498.00 498.00 498.00 498.00 0.0K
12:14 498.00 498.00 497.87 497.87 0.0K
12:15 497.50 497.73 497.50 497.73 1.7K
12:20 497.50 498.00 497.50 498.00 0.1K
12:21 496.95 497.50 496.95 497.50 1.8K
12:23 497.50 497.50 497.28 497.28 0.5K
12:27 497.24 497.24 497.24 497.24 0.0K
12:28 497.50 497.50 497.50 497.50 1.6K
12:30 497.73 497.73 497.73 497.73 1.3K
12:31 497.50 497.50 497.50 497.50 0.0K
12:32 497.00 497.00 497.00 497.00 0.0K
12:36 497.50 497.50 497.50 497.50 0.0K
12:37 497.37 497.37 497.37 497.37 0.4K
12:38 497.37 497.37 497.37 497.37 0.0K
12:50 497.87 497.87 497.87 497.87 16.0K
12:51 497.82 497.82 497.82 497.82 5.0K
12:55 498.06 498.06 498.06 498.06 1.4K
13:00 497.50 497.50 497.50 497.50 0.0K
13:03 498.00 498.00 498.00 498.00 0.4K
13:05 498.00 498.00 497.97 497.97 1.2K
13:10 497.94 497.94 497.94 497.94 0.5K
13:16 498.50 498.50 498.50 498.50 0.0K
13:19 498.00 498.00 498.00 498.00 3.6K
13:22 498.00 498.00 498.00 498.00 1.0K
13:25 497.50 497.50 497.50 497.50 0.0K
13:27 497.50 497.50 497.50 497.50 0.1K
13:28 497.87 497.87 497.87 497.87 4.8K
13:31 498.00 498.00 498.00 498.00 0.0K
13:32 497.50 497.50 497.50 497.50 0.1K
13:33 497.50 497.50 497.00 497.00 1.5K
13:36 497.02 497.02 497.02 497.02 0.4K
13:40 497.02 497.02 497.02 497.02 1.5K
13:42 497.50 497.50 497.50 497.50 0.0K
13:45 496.50 497.00 496.50 497.00 0.9K
13:46 497.02 497.23 497.02 497.23 25.9K
13:48 497.23 497.23 497.23 497.23 0.8K
13:50 497.50 497.50 497.50 497.50 0.0K
13:51 497.23 497.23 497.23 497.23 1.0K
13:52 497.50 497.50 497.50 497.50 0.1K
13:53 497.00 497.00 497.00 497.00 0.0K
13:56 497.50 497.50 497.50 497.50 0.0K
14:01 497.25 497.25 497.25 497.25 0.4K
14:04 497.37 497.37 497.37 497.37 0.9K
14:05 497.00 497.00 497.00 497.00 1.3K
14:06 497.50 497.50 497.50 497.50 2.1K
14:12 497.62 497.62 497.62 497.62 1.0K
14:14 497.50 497.65 497.50 497.65 5.7K
14:16 497.73 497.73 497.73 497.73 0.1K
14:19 497.73 497.73 497.73 497.73 0.1K
14:20 497.73 497.73 497.73 497.73 0.9K
14:23 497.73 497.73 497.73 497.73 2.0K
14:24 498.00 498.50 498.00 498.50 7.6K
14:32 498.50 498.50 498.50 498.50 0.0K
14:35 498.50 498.50 498.50 498.50 0.0K
14:36 498.50 498.50 498.50 498.50 0.0K
14:40 498.50 498.50 497.87 498.00 0.4K
14:41 498.00 498.00 498.00 498.00 0.0K
14:42 497.50 497.50 497.50 497.50 0.6K
14:43 498.00 498.00 498.00 498.00 0.1K
14:44 498.00 498.00 498.00 498.00 2.9K
14:45 498.50 498.50 498.50 498.50 1.3K
14:48 498.50 498.50 498.50 498.50 0.0K
14:50 498.75 498.75 498.75 498.75 1.3K
14:53 498.72 498.72 498.72 498.72 0.6K
14:54 498.70 498.70 498.50 498.50 0.5K
14:56 498.68 498.68 498.68 498.68 0.6K
14:57 499.00 499.00 499.00 499.00 0.0K
14:59 498.75 498.75 498.75 498.75 0.1K
15:01 499.00 499.00 498.75 498.75 0.6K
15:02 499.00 499.00 499.00 499.00 0.0K
15:05 499.00 499.00 498.50 498.50 132.9K
15:06 498.50 498.50 498.50 498.50 2.0K
15:08 498.00 498.50 498.00 498.50 1.6K
15:13 498.50 498.50 498.50 498.50 11.4K
15:14 498.00 498.00 498.00 498.00 0.0K
15:19 498.44 499.00 498.44 499.00 1.1K
15:20 498.39 498.39 498.39 498.39 0.1K
15:22 498.35 498.35 498.35 498.35 2.8K
15:23 498.73 498.73 498.73 498.73 0.0K
15:24 499.00 499.00 499.00 499.00 0.0K
15:25 498.70 498.70 498.51 498.51 8.0K
15:27 498.72 498.72 498.72 498.72 8.0K
15:28 498.00 498.00 498.00 498.00 0.1K
15:30 498.71 498.71 498.71 498.71 0.0K
15:31 498.50 498.50 498.50 498.50 3.9K
15:34 499.00 499.00 498.73 498.73 0.0K
15:35 498.50 498.50 498.50 498.50 0.2K
15:36 498.87 498.87 498.87 498.87 0.0K
15:38 498.75 499.00 498.75 498.87 6.5K
15:40 498.87 498.87 498.87 498.87 0.0K
15:43 498.87 498.87 498.87 498.87 4.2K
15:47 499.00 499.00 499.00 499.00 0.0K
15:49 499.00 499.00 499.00 499.00 1.2K
15:55 499.00 500.00 499.00 500.00 5.2K
15:56 499.00 499.00 499.00 499.00 4.0K
15:57 499.22 499.22 499.22 499.22 3.0K
15:59 499.25 499.25 499.25 499.25 2.9K
16:00 499.00 499.20 499.00 499.20 1.2K
16:01 499.18 499.18 499.00 499.00 2.0K
16:02 499.00 499.00 498.50 498.50 0.7K
16:03 499.06 499.06 499.06 499.06 0.1K
16:04 498.87 498.87 498.87 498.87 0.3K
16:05 498.50 498.50 498.50 498.50 0.7K
16:08 498.50 498.50 498.50 498.50 0.4K
16:10 498.50 498.73 498.50 498.73 0.8K
16:13 498.73 498.73 498.73 498.73 0.3K
16:14 498.73 498.73 498.73 498.73 12.0K
16:18 498.50 498.50 498.50 498.50 4.0K
16:24 498.25 498.31 498.25 498.31 1.0K
16:26 498.00 498.25 498.00 498.25 17.6K
16:27 498.00 498.23 497.87 498.23 12.0K
16:28 497.50 497.50 497.50 497.50 1.9K
16:29 497.73 497.73 497.73 497.73 0.0K
16:35 498.50 498.50 498.50 498.50 21.5K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar