GCP Infrastructure Investments Ltd (GCPI)

GCPI
🏛️ Vereinigtes Königreich →
73.70
Letzte Aktualisierung: 2025-10-07
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
08:00 69.50 69.84 69.50 69.84 30.5K
08:04 69.50 70.00 69.50 70.00 3.8K
08:07 69.30 69.30 69.30 69.30 3.9K
08:16 69.30 69.30 69.30 69.30 0.0K
08:23 69.30 69.30 69.30 69.30 1.9K
08:30 69.30 69.30 69.30 69.30 1.9K
08:34 69.65 69.65 69.65 69.65 1.4K
08:35 69.61 69.61 69.61 69.61 2.2K
08:39 69.90 69.90 69.90 69.90 0.1K
08:44 69.30 69.30 69.30 69.30 2.1K
08:45 69.61 69.61 69.61 69.61 0.0K
08:51 69.38 69.38 69.38 69.38 7.4K
08:53 69.64 69.64 69.30 69.30 2.9K
08:54 69.89 69.89 69.89 69.89 100.0K
08:58 69.30 69.30 69.30 69.30 1.9K
08:59 69.63 69.63 69.63 69.63 1.0K
09:00 69.82 69.82 69.82 69.82 8.0K
09:03 69.80 69.80 69.38 69.38 27.9K
09:07 69.40 69.40 69.40 69.40 1.7K
09:08 69.41 69.41 69.41 69.41 2.9K
09:12 69.30 69.70 69.30 69.60 1.9K
09:13 69.30 69.56 69.30 69.40 15.4K
09:15 69.35 69.35 69.35 69.35 5.0K
09:16 69.48 69.48 69.40 69.40 28.4K
09:19 69.45 69.65 69.40 69.51 32.6K
09:42 69.40 69.40 69.40 69.40 1.9K
09:47 69.40 69.64 69.40 69.64 6.9K
09:55 69.71 69.71 69.71 69.71 1.6K
09:57 69.60 69.70 69.60 69.70 0.5K
09:58 69.40 69.40 69.40 69.40 1.9K
10:00 69.73 69.73 69.73 69.73 0.1K
10:02 69.90 69.90 69.90 69.90 0.0K
10:03 69.65 69.65 69.40 69.40 4.3K
10:05 69.80 69.80 69.80 69.80 2.0K
10:09 69.80 69.80 69.80 69.80 4.3K
10:14 69.54 69.54 69.54 69.54 5.3K
10:15 69.40 69.70 69.40 69.70 2.1K
10:20 69.40 69.40 69.40 69.40 2.0K
10:24 69.73 69.80 69.73 69.80 11.4K
10:32 69.40 69.40 69.40 69.40 0.0K
10:33 69.76 69.76 69.76 69.76 13.0K
10:36 69.49 69.49 69.49 69.49 15.0K
10:37 69.48 69.48 69.48 69.48 14.0K
10:38 69.40 69.64 69.40 69.64 21.9K
10:41 69.30 69.30 69.30 69.30 100.0K
10:47 69.42 69.42 69.42 69.42 2.9K
10:50 69.31 69.31 69.31 69.31 41.3K
10:52 69.20 69.20 69.20 69.20 2.0K
10:55 69.60 69.60 69.42 69.42 6.5K
10:56 69.52 69.52 69.52 69.52 6.5K
10:57 69.49 69.49 69.49 69.49 0.6K
11:05 69.48 69.48 69.48 69.47 6.8K
11:07 69.60 69.60 69.60 69.60 2.1K
11:14 69.60 69.60 69.60 69.60 2.0K
11:16 69.71 69.71 69.71 69.71 0.3K
11:19 69.71 69.71 69.71 69.71 1.4K
11:20 69.60 69.60 69.60 69.60 0.0K
11:30 69.80 69.80 69.80 69.80 0.0K
11:32 69.80 69.90 69.80 69.90 2.3K
11:33 69.80 69.80 69.80 69.80 2.0K
11:38 69.80 69.80 69.80 69.80 0.0K
11:42 69.91 69.91 69.91 69.91 6.9K
11:45 69.80 69.91 69.80 69.80 61.0K
11:47 69.80 69.80 69.80 69.80 40.7K
11:51 69.80 70.00 69.80 70.00 10.1K
11:55 70.00 70.00 70.00 70.00 149.6K
11:56 70.20 70.20 70.00 70.00 302.9K
11:58 70.00 70.00 70.00 70.00 0.0K
11:59 69.90 70.00 69.90 70.00 18.9K
12:04 69.90 69.90 69.90 69.90 0.6K
12:12 69.95 69.95 69.95 69.95 8.8K
12:18 69.90 69.90 69.90 69.90 30.8K
12:21 69.72 69.72 69.72 69.72 6.0K
12:23 69.65 69.65 69.65 69.65 0.0K
12:26 69.70 69.70 69.70 69.70 3.4K
12:40 69.60 69.60 69.60 69.60 2.0K
12:44 69.69 69.69 69.69 69.69 1.5K
12:46 69.60 69.76 69.60 69.76 3.4K
12:48 69.66 69.66 69.66 69.66 11.9K
12:52 69.60 69.64 69.60 69.64 0.6K
12:55 69.76 69.76 69.76 69.76 0.1K
13:08 69.64 69.64 69.64 69.64 13.2K
13:10 69.60 69.60 69.60 69.60 0.7K
13:16 69.78 69.78 69.78 69.78 0.1K
13:18 69.70 69.70 69.70 69.70 2.0K
13:20 69.70 69.70 69.70 69.70 1.9K
13:24 69.70 69.70 69.70 69.70 2.6K
13:30 69.70 69.70 69.70 69.70 3.8K
13:35 69.70 69.70 69.70 69.70 4.6K
13:41 69.70 69.70 69.70 69.70 2.0K
13:42 69.90 69.90 69.90 69.90 4.5K
13:46 69.70 69.70 69.70 69.70 0.0K
13:52 69.70 69.70 69.70 69.70 0.6K
14:02 69.70 69.70 69.70 69.70 60.0K
14:07 69.78 69.78 69.78 69.78 7.2K
14:13 69.80 69.80 69.80 69.80 2.2K
14:15 69.82 69.82 69.82 69.82 2.5K
14:16 69.77 69.77 69.77 69.77 1.2K
14:21 69.76 69.76 69.76 69.76 1.4K
14:27 69.82 69.82 69.82 69.82 1.0K
14:47 69.82 69.82 69.82 69.82 2.6K
14:48 69.70 69.70 69.70 69.70 1.9K
14:50 69.70 69.82 69.70 69.82 6.8K
14:51 70.00 70.00 70.00 70.00 0.0K
14:55 69.82 69.82 69.82 69.82 1.6K
14:56 70.00 70.00 70.00 70.00 235.7K
14:58 70.00 70.00 70.00 70.00 123.9K
15:05 70.00 70.00 70.00 70.00 1.1K
15:07 70.00 70.00 70.00 70.00 1.1K
15:09 70.00 70.00 70.00 70.00 1.0K
15:11 70.00 70.00 70.00 70.00 1.0K
15:18 70.00 70.00 70.00 70.00 4.3K
15:20 70.30 70.30 70.30 70.30 1.8K
15:22 70.30 70.30 70.30 70.30 0.4K
15:24 70.30 70.30 70.30 70.30 1.0K
15:25 70.00 70.00 70.00 70.00 1.0K
15:27 70.30 70.30 70.30 70.30 1.1K
15:28 70.30 70.30 70.30 70.30 1.6K
15:33 70.10 70.10 70.10 70.10 0.3K
15:34 70.40 70.40 70.40 70.40 0.0K
15:38 70.10 70.10 70.10 70.10 1.9K
15:41 70.10 70.10 70.10 70.10 0.9K
15:46 70.16 70.16 70.16 70.16 3.5K
15:47 70.00 70.00 70.00 70.00 4.5K
15:48 70.05 70.05 70.05 70.05 30.0K
15:54 70.05 70.09 70.05 70.09 7.3K
15:55 70.00 70.00 70.00 70.00 0.0K
15:56 70.00 70.00 70.00 70.00 1.9K
15:58 70.05 70.05 70.05 70.05 12.5K
15:59 70.00 70.00 70.00 70.00 1.9K
16:01 70.00 70.00 70.00 70.00 4.1K
16:02 70.00 70.03 70.00 70.03 1.5K
16:05 70.10 70.10 70.10 70.10 27.0K
16:07 70.00 70.00 70.00 70.00 0.0K
16:09 70.00 70.00 70.00 70.00 2.0K
16:10 70.00 70.00 70.00 70.00 28.6K
16:13 70.00 70.00 70.00 70.00 3.9K
16:15 70.00 70.00 70.00 70.00 0.0K
16:16 70.03 70.12 70.03 70.12 3.8K
16:17 70.00 70.00 70.00 70.00 0.0K
16:18 70.03 70.03 70.03 70.03 7.3K
16:20 70.00 70.00 70.00 70.00 2.0K
16:22 70.00 70.00 70.00 70.00 1.9K
16:25 70.00 70.10 70.00 70.10 6.5K
16:29 70.00 70.00 70.00 70.00 223.3K
16:35 69.90 69.90 69.90 69.90 231.0K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar