GCP Infrastructure Investments Ltd (GCPI)

GCPI
🏛️ Vereinigtes Königreich →
73.20
Letzte Aktualisierung: 2025-10-03
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
08:02 76.54 76.54 76.54 76.54 16.0K
08:03 76.51 76.51 76.51 76.51 18.0K
08:04 76.51 76.51 76.51 76.51 10.0K
08:06 76.51 76.54 76.51 76.54 1.9K
08:07 76.58 76.58 76.58 76.58 0.0K
08:15 76.50 76.60 76.22 76.22 12.7K
08:24 76.20 76.20 76.20 76.20 0.0K
08:40 75.86 75.86 75.86 75.86 5.0K
08:55 75.86 75.86 75.86 75.86 0.3K
09:10 76.00 76.00 76.00 76.00 200.0K
09:19 76.40 78.10 76.40 78.00 166.1K
09:20 78.00 78.30 78.00 78.30 23.9K
09:21 79.20 79.20 79.20 79.20 10.9K
09:22 79.42 80.50 79.30 79.80 112.1K
09:23 78.00 80.61 78.00 80.29 123.9K
09:24 80.00 80.40 79.10 80.00 172.4K
09:25 78.70 78.70 78.70 78.70 74.3K
09:26 79.12 79.12 78.60 79.10 82.0K
09:27 78.80 78.80 78.60 78.60 30.9K
09:28 78.60 78.70 78.60 78.70 64.7K
09:29 78.60 78.60 78.60 78.60 0.0K
09:32 78.50 78.50 78.50 78.50 22.4K
09:33 78.66 78.66 78.66 78.66 15.7K
09:36 78.68 78.68 78.68 78.68 3.1K
09:38 79.00 79.00 79.00 79.00 11.9K
09:40 79.33 79.33 79.00 79.00 10.8K
09:44 79.33 79.33 79.33 79.33 1.0K
09:46 79.90 79.90 79.33 79.33 1.3K
09:49 79.44 79.44 78.85 78.85 178.7K
09:51 79.39 79.44 79.39 79.44 34.4K
09:52 79.39 79.39 79.39 79.39 12.6K
10:00 79.32 79.45 79.32 79.45 25.0K
10:02 79.50 79.50 79.50 79.50 0.1K
10:05 79.25 79.25 79.25 79.25 5.0K
10:06 79.18 79.18 79.18 79.18 2.0K
10:08 79.18 79.18 79.18 79.18 2.3K
10:10 79.18 79.18 79.18 79.18 50.5K
10:12 79.08 79.08 79.08 79.08 0.0K
10:14 79.12 79.12 79.12 79.12 5.8K
10:15 79.12 79.12 79.12 79.12 4.0K
10:17 79.11 79.11 79.11 79.11 6.3K
10:18 79.12 79.12 79.12 79.12 10.0K
10:21 79.12 79.12 79.12 79.12 2.5K
10:22 79.08 79.08 79.08 79.08 4.0K
10:25 79.20 79.50 79.20 79.50 0.1K
10:27 79.31 79.31 79.31 79.31 10.1K
10:32 79.30 79.31 79.30 79.31 9.8K
10:34 79.34 79.34 79.34 79.34 1.8K
10:35 79.30 79.30 79.30 79.30 6.4K
10:37 79.30 79.30 79.30 79.30 3.9K
10:41 79.35 79.35 79.35 79.35 7.2K
10:44 79.26 79.34 79.26 79.34 67.7K
10:46 79.50 79.50 79.42 79.42 30.1K
10:47 79.29 79.29 79.29 79.29 30.1K
10:48 79.50 79.50 79.29 79.29 503.2K
10:55 79.29 79.29 79.29 79.29 26.3K
10:57 79.38 79.38 79.38 79.38 12.6K
10:59 79.29 79.29 79.29 79.29 0.0K
11:00 79.50 79.50 79.50 79.50 0.1K
11:04 79.37 79.37 79.37 79.37 3.1K
11:05 79.29 79.29 79.29 79.29 0.4K
11:06 79.29 79.29 79.29 79.29 27.3K
11:09 79.49 79.49 79.49 79.49 0.0K
11:10 79.29 79.29 79.29 79.29 3.8K
11:11 79.29 79.29 79.29 79.29 10.0K
11:12 79.29 79.29 79.29 79.29 4.0K
11:16 79.37 79.50 79.37 79.50 22.4K
11:17 79.69 79.69 79.56 79.56 2.4K
11:18 79.40 79.40 79.40 79.40 62.3K
11:19 79.44 79.44 79.44 79.44 20.3K
11:20 79.40 79.40 79.40 79.40 0.0K
11:22 79.44 79.44 79.44 79.44 97.2K
11:23 79.44 79.44 79.44 79.44 100.0K
11:24 79.80 79.80 79.65 79.65 121.4K
11:27 79.38 79.38 79.38 79.38 0.9K
11:29 79.54 79.54 79.54 79.54 6.5K
11:35 79.38 79.38 79.38 79.38 0.3K
11:45 79.39 79.39 79.39 79.39 19.0K
11:52 79.20 79.20 79.20 79.20 5.0K
11:53 79.39 79.39 79.39 79.39 1.5K
11:54 79.32 79.32 79.32 79.32 1.5K
11:55 79.08 79.08 79.08 79.08 52.1K
11:57 79.39 79.39 79.39 79.39 5.1K
12:01 79.32 79.32 79.32 79.32 50.5K
12:04 79.80 79.80 79.80 79.80 37.1K
12:06 80.00 80.00 80.00 80.00 0.7K
12:07 80.00 80.00 80.00 80.00 4.3K
12:08 79.74 79.74 79.74 79.74 1.9K
12:13 79.40 79.40 79.40 79.40 0.1K
12:14 79.74 79.74 79.52 79.59 3.1K
12:15 79.52 79.52 79.52 79.52 1.3K
12:16 79.40 79.40 79.40 79.40 4.8K
12:28 79.49 79.49 79.49 79.49 0.4K
12:30 79.20 79.20 79.10 79.10 10.7K
12:31 78.72 78.72 78.72 78.72 1.0K
12:39 78.68 78.68 78.68 78.68 3.2K
12:41 78.72 78.72 78.68 78.68 32.3K
12:51 78.68 78.68 78.68 78.68 40.0K
13:13 78.68 78.68 78.68 78.68 0.0K
13:18 78.72 78.72 78.72 78.72 7.3K
13:26 78.68 78.68 78.68 78.68 3.2K
13:44 78.60 78.60 78.60 78.60 0.0K
13:47 78.60 78.60 78.60 78.60 4.0K
13:48 78.68 78.68 78.68 78.68 6.3K
13:57 78.20 78.39 78.20 78.39 10.9K
14:11 78.30 78.30 78.30 78.30 18.0K
14:12 78.10 78.20 78.00 78.00 72.4K
14:14 77.93 77.93 77.93 77.93 3.1K
14:15 78.07 78.07 78.07 78.07 3.8K
14:17 78.07 78.07 78.07 78.07 0.6K
14:18 77.55 77.55 77.55 77.55 0.0K
14:23 77.98 77.98 77.98 77.98 19.3K
14:27 77.98 77.98 77.98 77.98 11.1K
14:28 77.98 77.98 77.98 77.98 5.0K
14:38 78.45 78.45 78.45 78.45 8.0K
14:41 77.93 77.93 77.93 77.93 2.2K
14:54 77.98 77.98 77.98 77.98 0.0K
14:55 77.98 77.98 77.98 77.98 0.0K
15:00 77.70 77.70 77.70 77.70 1.5K
15:03 77.73 77.73 77.73 77.73 2.9K
15:14 77.81 77.81 77.81 77.81 0.0K
15:24 77.68 77.68 77.68 77.68 14.6K
15:26 77.67 77.67 77.67 77.67 10.0K
15:28 77.68 77.68 77.68 77.68 38.9K
15:31 77.77 77.77 77.77 77.77 1.6K
15:34 78.10 78.10 78.10 78.10 26.4K
15:39 77.98 77.98 77.98 77.98 14.0K
15:41 78.07 78.07 78.07 78.07 7.5K
15:49 77.98 77.98 77.98 77.98 3.9K
15:51 78.13 78.13 78.13 78.13 1.3K
15:57 77.98 77.98 77.98 77.98 7.5K
16:18 77.94 78.07 77.94 78.07 16.3K
16:19 77.94 77.94 77.94 77.94 19.3K
16:20 77.99 77.99 77.99 77.99 2.8K
16:35 78.00 78.00 78.00 78.00 308.4K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar