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
08:00 75.30 75.30 75.10 75.10 0.2K
08:03 74.78 74.78 74.78 74.78 0.3K
08:05 74.00 74.00 74.00 74.00 150.0K
08:08 75.30 75.30 75.30 75.30 0.0K
08:21 74.24 74.24 74.24 74.24 15.0K
08:22 74.48 74.48 74.48 74.48 3.5K
08:27 74.24 74.24 74.24 74.24 20.2K
08:31 74.44 74.44 74.44 74.44 0.0K
08:40 74.07 74.07 74.07 74.07 3.5K
08:48 74.90 74.90 74.90 74.90 0.0K
08:51 74.90 74.90 74.90 74.90 0.1K
08:55 74.44 74.44 74.44 74.44 0.0K
08:56 74.44 74.44 74.44 74.44 0.0K
09:02 74.44 74.44 74.44 74.44 0.0K
09:04 74.43 74.43 74.43 74.43 0.6K
09:10 74.20 74.20 74.00 74.20 29.9K
09:11 73.80 73.80 73.80 73.80 1.7K
09:14 73.60 73.60 72.90 72.90 24.7K
09:17 73.15 73.15 73.15 73.15 0.1K
09:18 73.15 73.15 73.15 73.15 0.7K
09:29 73.26 73.26 73.26 73.26 6.8K
09:32 73.45 73.45 73.45 73.45 25.0K
09:37 73.37 73.37 73.37 73.37 11.0K
09:41 73.32 73.32 73.32 73.32 2.0K
09:52 73.33 73.33 73.33 73.33 3.1K
09:56 73.33 73.33 73.33 73.33 2.7K
09:58 73.46 73.46 73.46 73.46 0.0K
09:59 73.46 73.46 73.46 73.46 0.0K
10:00 73.46 73.46 73.46 73.46 0.0K
10:04 73.42 73.42 73.42 73.42 2.9K
10:06 73.40 73.40 73.40 73.40 0.0K
10:11 73.40 73.40 73.40 73.40 0.0K
10:12 73.46 73.46 73.46 73.46 9.0K
10:14 73.50 73.50 73.50 73.50 7.1K
10:17 73.50 73.51 73.50 73.51 2.8K
10:21 73.57 73.57 73.57 73.57 13.6K
10:25 73.60 73.60 73.60 73.60 3.9K
10:28 73.66 73.66 73.66 73.66 1.0K
10:29 73.40 73.40 73.40 73.40 206.9K
10:32 73.50 73.50 73.40 73.40 11.8K
10:33 73.40 73.40 73.40 73.40 0.0K
10:35 73.60 73.60 73.60 73.60 0.1K
10:38 73.40 73.40 73.40 73.40 0.0K
10:40 73.40 73.40 73.40 73.40 0.0K
10:43 73.40 73.40 73.40 73.40 0.0K
10:47 73.51 73.51 73.51 73.51 20.2K
10:48 73.32 73.32 73.32 73.32 52.7K
10:51 73.40 73.40 73.40 73.40 0.1K
10:54 73.40 73.40 73.40 73.40 0.0K
10:57 73.40 73.40 73.40 73.40 0.1K
11:00 73.40 73.40 73.40 73.40 0.0K
11:03 73.40 73.40 73.40 73.40 0.0K
11:06 73.40 73.40 73.40 73.40 11.4K
11:20 73.51 73.51 73.51 73.51 12.5K
11:37 73.50 73.50 73.50 73.50 6.8K
11:50 73.46 73.46 73.46 73.46 4.8K
11:53 73.40 73.60 73.30 73.30 14.9K
11:54 73.30 73.30 73.30 73.30 0.0K
12:08 73.37 73.37 73.37 73.37 6.7K
12:19 73.20 73.20 72.90 72.90 20.8K
12:20 73.00 73.00 73.00 73.00 0.0K
12:21 73.00 73.00 73.00 73.00 13.7K
12:25 72.80 72.80 72.80 72.80 0.0K
12:27 73.10 73.10 72.99 72.99 17.0K
12:33 73.20 73.20 73.20 73.20 4.3K
12:49 72.80 72.80 72.80 72.80 6.5K
12:50 72.80 72.80 72.73 72.73 40.6K
12:51 72.50 72.90 72.50 72.90 5.6K
12:52 72.72 72.72 72.72 72.72 2.0K
12:53 72.72 72.72 72.72 72.72 6.9K
13:01 72.90 72.90 72.90 72.90 68.0K
13:03 72.90 72.90 72.80 72.80 13.7K
13:04 72.80 72.85 72.80 72.80 13.4K
13:06 72.91 72.91 72.91 72.91 10.0K
13:11 72.85 72.85 72.85 72.85 10.0K
13:23 72.89 72.89 72.89 72.89 2.0K
13:24 72.89 72.89 72.89 72.89 1.4K
13:25 72.89 72.89 72.89 72.89 7.9K
13:28 72.89 72.89 72.89 72.89 10.0K
13:29 72.88 72.88 72.88 72.88 0.4K
13:30 72.89 72.90 72.89 72.90 15.0K
13:31 72.98 72.98 72.98 72.98 27.4K
13:32 73.00 73.00 73.00 73.00 14.5K
13:36 72.95 72.95 72.95 72.95 5.0K
13:41 73.06 73.06 73.06 73.06 20.5K
13:49 73.06 73.06 73.06 73.06 6.9K
14:00 73.07 73.07 73.07 73.07 0.0K
14:02 73.07 73.10 73.07 73.10 19.3K
14:05 73.24 73.24 73.24 73.24 24.5K
14:12 73.20 73.20 73.20 73.20 20.0K
14:14 73.26 73.26 73.26 73.26 1.0K
14:16 73.19 73.19 73.19 73.19 2.6K
14:23 73.26 73.26 73.26 73.26 0.8K
14:28 73.26 73.26 73.26 73.26 10.0K
14:30 73.21 73.21 73.21 73.21 8.9K
14:34 73.30 73.30 73.30 73.30 0.0K
14:40 73.29 73.29 73.29 73.29 0.0K
14:41 73.29 73.29 73.29 73.29 0.0K
14:44 73.30 73.30 73.30 73.30 121.2K
14:59 73.30 73.30 73.30 73.30 0.0K
15:00 73.24 73.24 73.24 73.24 0.4K
15:14 73.14 73.24 73.14 73.24 4.4K
15:16 73.20 73.20 73.20 73.20 0.0K
15:18 73.30 73.30 73.30 73.30 3.3K
15:19 73.31 73.31 73.31 73.31 6.8K
15:20 73.40 73.40 73.25 73.25 52.1K
15:24 73.30 73.49 73.30 73.49 19.6K
15:27 73.35 73.35 73.35 73.35 15.0K
15:28 73.35 73.35 73.35 73.35 111.0K
15:29 73.35 73.35 73.35 73.35 1.2K
15:34 73.35 73.35 73.35 73.35 29.4K
15:36 73.35 73.35 73.35 73.35 40.0K
15:38 73.35 73.35 73.35 73.35 26.4K
15:39 73.20 73.20 73.20 73.20 3.9K
15:55 73.28 73.28 73.28 73.28 5.4K
15:56 73.50 73.50 73.50 73.50 0.0K
16:03 73.31 73.31 73.31 73.31 10.0K
16:13 73.40 73.40 73.40 73.40 157.7K
16:14 73.40 73.45 73.40 73.45 28.0K
16:18 73.50 73.50 73.50 73.50 202.5K
16:19 73.44 73.44 73.44 73.44 1.3K
16:20 73.45 73.45 73.40 73.40 26.6K
16:29 73.40 73.40 73.40 73.40 3.4K
16:35 73.40 73.40 73.40 73.40 401.6K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar