CVS Group Plc (CVSG)

CVSG
🏛️ Vereinigtes Königreich →
1,248.00
Letzte Aktualisierung: 2025-09-30
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
08:00 1,220.00 1,262.62 1,220.00 1,262.62 0.4K
08:03 1,258.90 1,258.90 1,258.90 1,258.90 0.1K
08:06 1,261.00 1,261.00 1,261.00 1,261.00 0.1K
08:11 1,268.00 1,268.00 1,268.00 1,268.00 0.0K
08:14 1,270.00 1,270.00 1,270.00 1,270.00 0.0K
08:25 1,270.00 1,270.00 1,270.00 1,270.00 0.0K
08:28 1,270.00 1,270.00 1,270.00 1,270.00 0.0K
08:30 1,270.00 1,270.00 1,270.00 1,270.00 0.0K
08:35 1,262.00 1,262.00 1,262.00 1,262.00 0.3K
08:44 1,266.00 1,266.00 1,266.00 1,266.00 0.6K
08:47 1,260.00 1,262.00 1,260.00 1,262.00 0.3K
08:48 1,259.73 1,259.73 1,259.73 1,259.73 0.0K
08:49 1,262.00 1,262.00 1,262.00 1,262.00 0.5K
08:50 1,264.00 1,264.00 1,262.00 1,262.00 2.3K
08:51 1,262.00 1,262.00 1,262.00 1,262.00 0.4K
08:53 1,262.00 1,262.00 1,262.00 1,262.00 0.0K
08:54 1,262.00 1,262.00 1,262.00 1,262.00 1.2K
08:56 1,259.16 1,259.16 1,259.16 1,259.16 3.0K
08:58 1,262.00 1,262.00 1,262.00 1,262.00 0.6K
09:00 1,256.00 1,256.00 1,256.00 1,256.00 0.6K
09:01 1,255.73 1,257.16 1,255.40 1,255.40 1.3K
09:03 1,258.00 1,258.00 1,258.00 1,258.00 0.0K
09:07 1,258.00 1,258.00 1,258.00 1,258.00 0.0K
09:09 1,258.00 1,258.00 1,258.00 1,258.00 0.1K
09:16 1,255.73 1,255.73 1,255.73 1,255.73 0.1K
09:18 1,256.00 1,256.00 1,256.00 1,256.00 0.6K
09:20 1,254.00 1,254.00 1,254.00 1,254.00 0.3K
09:24 1,253.40 1,253.40 1,253.40 1,253.40 0.0K
09:25 1,252.00 1,252.00 1,250.00 1,250.00 1.4K
09:26 1,252.00 1,253.73 1,252.00 1,253.73 1.4K
09:30 1,252.00 1,252.00 1,252.00 1,252.00 0.1K
09:32 1,250.70 1,250.70 1,250.70 1,250.70 0.2K
09:50 1,250.00 1,252.00 1,250.00 1,252.00 2.9K
09:51 1,253.40 1,253.40 1,252.00 1,252.00 0.6K
09:53 1,252.00 1,252.00 1,252.00 1,252.00 0.3K
09:54 1,252.00 1,252.00 1,252.00 1,252.00 0.4K
09:59 1,248.00 1,248.00 1,245.40 1,245.40 2.1K
10:01 1,245.40 1,245.40 1,245.40 1,245.40 0.0K
10:04 1,246.76 1,246.76 1,246.76 1,246.76 0.2K
10:05 1,244.00 1,244.00 1,244.00 1,244.00 1.0K
10:09 1,246.00 1,246.00 1,246.00 1,246.00 1.2K
10:10 1,244.70 1,244.70 1,244.70 1,244.70 0.1K
10:15 1,244.00 1,244.00 1,244.00 1,244.00 0.1K
10:16 1,241.00 1,241.00 1,241.00 1,241.00 0.0K
10:18 1,242.00 1,244.00 1,242.00 1,244.00 0.2K
10:23 1,246.00 1,246.00 1,246.00 1,246.00 1.3K
10:28 1,242.00 1,244.00 1,242.00 1,244.00 1.9K
10:31 1,244.70 1,246.00 1,244.70 1,246.00 5.2K
10:37 1,244.00 1,244.00 1,244.00 1,244.00 0.1K
10:39 1,246.00 1,246.00 1,246.00 1,246.00 0.2K
10:40 1,244.00 1,244.00 1,244.00 1,244.00 0.4K
10:41 1,244.00 1,244.00 1,244.00 1,244.00 0.0K
10:44 1,244.56 1,244.56 1,244.56 1,244.56 0.1K
10:45 1,243.86 1,243.86 1,243.86 1,243.86 0.8K
10:53 1,246.00 1,246.00 1,240.00 1,240.00 0.2K
10:56 1,240.00 1,240.00 1,240.00 1,240.00 0.0K
11:07 1,240.00 1,240.00 1,240.00 1,240.00 1.0K
11:08 1,239.40 1,239.40 1,239.40 1,239.40 0.3K
11:14 1,238.00 1,240.00 1,238.00 1,240.00 0.3K
11:15 1,239.40 1,239.40 1,239.40 1,239.40 0.3K
11:21 1,240.41 1,240.41 1,240.41 1,240.41 0.1K
11:22 1,242.00 1,242.00 1,242.00 1,242.00 0.7K
11:25 1,240.00 1,240.00 1,240.00 1,240.00 0.8K
11:28 1,242.00 1,244.00 1,242.00 1,244.00 0.8K
11:29 1,244.00 1,244.00 1,244.00 1,244.00 0.0K
11:34 1,242.00 1,242.00 1,242.00 1,242.00 0.3K
11:37 1,242.00 1,242.00 1,242.00 1,242.00 0.2K
11:38 1,243.00 1,243.00 1,243.00 1,243.00 0.1K
11:47 1,240.00 1,240.00 1,240.00 1,240.00 0.6K
11:49 1,238.00 1,238.00 1,238.00 1,238.00 0.0K
11:50 1,239.40 1,239.40 1,239.40 1,239.40 0.4K
12:03 1,241.40 1,241.40 1,241.40 1,241.40 0.0K
12:04 1,242.00 1,242.00 1,242.00 1,242.00 0.1K
12:07 1,240.00 1,240.00 1,240.00 1,240.00 0.3K
12:14 1,238.00 1,238.00 1,238.00 1,238.00 0.7K
12:15 1,238.00 1,238.00 1,236.00 1,238.00 11.1K
12:16 1,236.00 1,236.00 1,236.00 1,236.00 0.1K
12:18 1,236.00 1,236.00 1,236.00 1,236.00 0.1K
12:22 1,236.00 1,236.00 1,236.00 1,236.00 0.0K
12:29 1,238.00 1,238.00 1,238.00 1,238.00 0.7K
12:30 1,238.00 1,240.00 1,238.00 1,240.00 0.3K
12:32 1,242.00 1,242.00 1,242.00 1,242.00 0.5K
12:35 1,238.00 1,238.00 1,238.00 1,238.00 1.1K
12:37 1,239.00 1,239.00 1,239.00 1,239.00 0.0K
12:45 1,240.00 1,240.00 1,240.00 1,240.00 0.0K
12:51 1,242.00 1,242.00 1,242.00 1,242.00 0.2K
12:52 1,240.00 1,240.00 1,240.00 1,240.00 0.0K
12:53 1,240.00 1,240.00 1,240.00 1,240.00 0.2K
12:58 1,242.00 1,242.00 1,242.00 1,242.00 0.4K
13:00 1,244.00 1,244.00 1,244.00 1,244.00 0.1K
13:01 1,246.00 1,246.00 1,246.00 1,246.00 0.2K
13:03 1,246.00 1,246.00 1,246.00 1,246.00 0.3K
13:05 1,248.00 1,250.00 1,248.00 1,250.00 0.7K
13:06 1,254.00 1,254.00 1,254.00 1,254.00 0.1K
13:11 1,254.00 1,254.00 1,254.00 1,254.00 0.0K
13:14 1,253.93 1,256.00 1,253.93 1,256.00 0.3K
13:18 1,256.00 1,256.00 1,256.00 1,256.00 0.8K
13:20 1,256.00 1,256.00 1,256.00 1,256.00 0.0K
13:25 1,258.00 1,258.00 1,258.00 1,258.00 0.0K
13:26 1,256.00 1,256.00 1,256.00 1,256.00 0.2K
13:29 1,256.00 1,256.00 1,256.00 1,256.00 0.1K
13:30 1,258.00 1,258.00 1,256.00 1,256.00 1.0K
13:31 1,256.99 1,256.99 1,256.99 1,256.99 0.0K
13:33 1,257.00 1,257.00 1,257.00 1,257.00 0.0K
13:35 1,256.00 1,256.00 1,256.00 1,256.00 0.1K
13:39 1,254.94 1,256.00 1,254.94 1,256.00 1.2K
13:45 1,256.00 1,256.00 1,256.00 1,256.00 0.0K
13:46 1,254.00 1,254.00 1,254.00 1,254.00 0.9K
13:48 1,252.84 1,252.84 1,252.84 1,252.84 0.0K
13:57 1,254.00 1,256.00 1,254.00 1,256.00 0.1K
13:58 1,254.00 1,254.00 1,254.00 1,254.00 0.0K
14:03 1,254.00 1,254.00 1,254.00 1,254.00 0.0K
14:05 1,252.84 1,252.84 1,252.84 1,252.84 0.0K
14:07 1,254.76 1,254.76 1,252.84 1,252.84 0.1K
14:08 1,254.00 1,254.00 1,254.00 1,254.00 0.0K
14:09 1,252.84 1,254.00 1,252.84 1,254.00 0.1K
14:10 1,254.77 1,254.77 1,254.77 1,254.77 0.0K
14:15 1,252.84 1,252.84 1,252.84 1,252.84 0.1K
14:17 1,258.00 1,258.00 1,254.00 1,256.00 16.3K
14:18 1,255.00 1,255.00 1,255.00 1,255.00 0.1K
14:19 1,252.00 1,256.00 1,252.00 1,256.00 2.1K
14:23 1,256.00 1,256.00 1,256.00 1,256.00 0.5K
14:27 1,256.00 1,256.00 1,256.00 1,256.00 0.0K
14:28 1,256.00 1,256.00 1,256.00 1,256.00 0.0K
14:29 1,256.00 1,256.00 1,256.00 1,256.00 0.0K
14:30 1,256.00 1,256.00 1,256.00 1,256.00 0.0K
14:31 1,254.00 1,254.00 1,254.00 1,254.00 0.4K
14:33 1,254.00 1,254.00 1,254.00 1,254.00 0.2K
14:36 1,254.00 1,254.00 1,254.00 1,254.00 0.1K
14:37 1,254.66 1,254.66 1,254.00 1,254.00 0.5K
14:38 1,255.00 1,255.21 1,255.00 1,255.21 0.1K
14:39 1,254.00 1,260.00 1,254.00 1,260.00 4.0K
14:40 1,262.00 1,262.00 1,260.00 1,260.00 0.3K
14:43 1,260.00 1,260.00 1,260.00 1,260.00 0.0K
14:45 1,262.00 1,262.00 1,262.00 1,262.00 0.4K
14:47 1,261.22 1,262.41 1,261.22 1,262.00 1.1K
14:48 1,262.00 1,262.00 1,262.00 1,262.00 0.0K
14:52 1,264.00 1,264.00 1,264.00 1,264.00 0.1K
14:53 1,264.60 1,264.60 1,264.00 1,264.00 0.2K
14:55 1,266.00 1,266.00 1,266.00 1,266.00 0.2K
14:56 1,264.00 1,264.00 1,264.00 1,264.00 0.0K
14:57 1,263.04 1,263.04 1,263.04 1,263.04 0.2K
14:58 1,264.00 1,266.00 1,262.17 1,266.00 0.5K
14:59 1,262.00 1,266.00 1,262.00 1,266.00 2.7K
15:00 1,263.32 1,264.60 1,263.32 1,264.60 0.2K
15:03 1,264.00 1,264.00 1,264.00 1,264.00 0.5K
15:08 1,264.00 1,264.00 1,264.00 1,264.00 0.0K
15:10 1,265.30 1,265.30 1,265.30 1,265.30 0.1K
15:11 1,264.42 1,264.42 1,264.42 1,264.42 0.0K
15:16 1,266.00 1,266.00 1,266.00 1,266.00 1.8K
15:17 1,266.00 1,266.00 1,266.00 1,266.00 0.3K
15:18 1,266.00 1,266.00 1,266.00 1,266.00 0.3K
15:21 1,266.00 1,266.00 1,266.00 1,266.00 0.2K
15:22 1,266.00 1,266.00 1,266.00 1,266.00 0.3K
15:23 1,266.00 1,266.00 1,266.00 1,266.00 0.3K
15:27 1,264.00 1,264.00 1,264.00 1,264.00 0.1K
15:28 1,264.00 1,264.00 1,264.00 1,264.00 0.1K
15:35 1,266.00 1,266.00 1,266.00 1,266.00 0.2K
15:37 1,268.00 1,268.00 1,268.00 1,268.00 0.5K
15:40 1,266.84 1,266.84 1,266.84 1,266.84 0.1K
15:43 1,266.00 1,266.00 1,266.00 1,266.00 0.2K
15:51 1,266.00 1,266.00 1,266.00 1,266.00 0.4K
15:55 1,267.16 1,267.16 1,267.16 1,267.16 0.0K
16:03 1,264.84 1,264.84 1,264.84 1,264.84 0.1K
16:05 1,268.00 1,270.00 1,268.00 1,270.00 5.0K
16:06 1,270.00 1,270.00 1,270.00 1,270.00 0.1K
16:10 1,268.97 1,268.97 1,268.97 1,268.97 3.0K
16:12 1,270.00 1,270.00 1,270.00 1,270.00 1.0K
16:14 1,272.00 1,272.00 1,268.00 1,268.00 2.1K
16:19 1,266.00 1,266.00 1,266.00 1,266.00 0.0K
16:25 1,266.00 1,266.00 1,266.00 1,266.00 0.1K
16:26 1,264.00 1,264.00 1,264.00 1,264.00 0.2K
16:29 1,264.00 1,264.00 1,264.00 1,264.00 0.0K
16:35 1,262.00 1,262.00 1,262.00 1,262.00 13.4K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar