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 71.19 71.19 70.91 70.91 17.1K
08:06 71.19 71.42 71.19 71.42 28.1K
08:07 71.42 71.42 71.42 71.42 0.1K
08:08 71.42 71.42 71.42 71.42 0.2K
08:30 71.50 71.50 71.50 71.50 0.1K
08:35 70.91 70.91 70.91 70.91 2.0K
08:36 71.15 71.15 71.15 71.15 28.6K
08:40 71.13 71.13 71.13 71.13 2.0K
08:52 71.13 71.13 71.13 71.13 2.4K
08:54 70.91 70.91 70.91 70.91 8.5K
08:59 71.00 71.00 71.00 71.00 0.0K
09:00 71.15 71.15 71.15 71.15 0.1K
09:01 71.01 71.20 70.61 70.61 161.4K
09:02 70.53 70.53 70.53 70.53 26.9K
09:03 70.59 70.59 70.59 70.59 14.4K
09:05 70.58 70.58 70.21 70.21 34.9K
09:07 70.58 70.58 70.58 70.58 10.0K
09:10 70.39 70.39 70.39 70.39 0.1K
09:11 70.58 70.58 70.58 70.58 10.0K
09:13 70.63 70.63 70.63 70.63 1.0K
09:14 70.83 70.83 70.30 70.30 3.1K
09:16 70.58 70.58 70.58 70.58 3.0K
09:21 70.83 70.83 70.83 70.83 0.0K
09:25 70.90 70.90 70.90 70.90 0.0K
09:31 70.90 70.90 70.90 70.90 0.0K
09:33 70.63 70.63 70.63 70.63 4.2K
09:35 70.83 70.83 70.63 70.63 3.5K
09:36 70.50 70.50 70.50 70.50 0.0K
09:37 70.72 70.72 70.72 70.72 2.9K
09:41 70.72 70.72 70.72 70.72 5.8K
09:44 70.60 70.60 70.60 70.60 0.0K
09:46 70.60 70.60 70.60 70.60 0.0K
09:49 70.76 70.76 70.76 70.76 1.4K
09:50 70.60 70.76 70.60 70.76 10.0K
09:52 70.76 70.76 70.76 70.76 10.0K
09:56 70.90 70.90 70.60 70.60 4.5K
09:58 70.73 70.73 70.73 70.73 1.0K
09:59 70.90 70.90 70.90 70.90 0.0K
10:03 70.60 70.60 70.60 70.60 0.0K
10:08 70.70 70.70 70.70 70.70 0.0K
10:12 70.70 70.70 70.70 70.70 0.0K
10:13 70.72 70.72 70.72 70.72 4.1K
10:32 70.81 70.81 70.81 70.81 13.4K
10:37 70.90 70.90 70.90 70.90 2.5K
10:39 70.90 70.90 70.90 70.90 2.5K
10:43 70.80 70.80 70.80 70.80 4.1K
10:44 70.72 70.72 70.72 70.72 7.7K
10:45 70.77 70.77 70.77 70.77 5.0K
10:46 70.79 70.79 70.79 70.79 10.0K
10:48 70.81 70.81 70.81 70.81 4.5K
10:50 70.80 70.80 70.80 70.80 0.9K
10:54 70.81 70.81 70.81 70.81 6.1K
11:00 70.70 70.70 70.70 70.70 26.9K
11:01 70.81 70.81 70.81 70.81 40.0K
11:13 70.70 70.70 70.70 70.70 14.0K
11:18 70.43 70.43 70.43 70.43 4.9K
11:19 70.43 70.43 70.43 70.43 6.6K
11:21 70.24 70.24 70.24 70.24 4.0K
11:22 70.43 70.43 70.43 70.43 1.0K
11:24 70.43 70.43 70.43 70.43 9.9K
11:26 70.21 70.21 70.21 70.21 5.8K
11:28 70.43 70.43 70.43 70.43 70.0K
11:32 70.49 70.49 70.49 70.49 0.6K
11:43 70.40 70.40 70.40 70.40 21.5K
11:44 70.46 70.46 70.46 70.46 1.4K
11:51 70.21 70.21 70.21 70.21 1.2K
11:55 70.45 70.45 70.45 70.45 2.2K
12:08 70.29 70.29 70.29 70.29 1.0K
12:14 70.29 70.29 70.29 70.29 3.3K
12:17 70.70 70.70 70.50 70.50 13.3K
12:23 70.47 70.64 70.47 70.64 100.0K
12:32 70.20 70.40 70.20 70.20 15.0K
12:33 70.20 70.20 70.00 70.00 104.3K
12:34 70.00 70.20 69.60 69.60 116.4K
12:35 69.20 69.69 69.20 69.69 44.2K
12:36 70.05 70.05 70.05 70.05 50.0K
12:37 69.40 69.76 69.40 69.76 58.8K
12:38 69.08 69.50 69.08 69.36 12.2K
12:39 69.20 69.20 69.20 69.20 0.0K
12:41 69.20 69.20 69.20 69.20 0.0K
12:42 69.32 69.32 69.32 69.32 2.9K
12:43 69.20 69.20 69.20 69.20 0.0K
12:45 69.33 69.33 69.33 69.33 0.1K
12:46 69.23 69.50 69.23 69.50 0.2K
12:47 69.50 69.75 69.40 69.75 74.6K
12:53 69.80 69.80 69.80 69.80 0.1K
12:54 69.54 69.54 69.54 69.54 9.9K
12:55 69.80 69.80 69.75 69.75 22.0K
13:00 69.77 69.77 69.77 69.77 0.1K
13:01 69.54 69.54 69.54 69.54 3.2K
13:06 69.70 69.70 69.70 69.70 0.0K
13:07 69.70 69.70 69.70 69.70 0.9K
13:09 69.75 69.75 69.75 69.75 3.4K
13:10 69.70 69.70 69.70 69.70 2.2K
13:13 69.70 69.70 69.70 69.70 0.7K
13:15 69.80 69.80 69.80 69.80 37.1K
13:22 70.10 70.10 70.10 70.10 18.8K
13:27 70.25 70.25 70.25 70.25 12.8K
13:31 70.26 70.26 70.26 70.26 1.8K
13:33 69.92 69.92 69.92 69.92 40.0K
13:41 70.19 70.19 70.19 70.19 40.0K
13:55 70.19 70.19 70.19 70.19 2.1K
13:58 69.92 70.19 69.92 70.19 155.3K
14:01 70.19 70.19 70.19 70.19 4.3K
14:02 70.19 70.19 70.19 70.19 2.1K
14:13 69.90 69.90 69.90 69.90 0.0K
14:15 70.20 70.20 70.05 70.19 10.3K
14:18 70.05 70.05 70.05 70.05 1.9K
14:34 70.19 70.19 70.09 70.09 0.1K
14:40 70.20 70.20 70.20 70.20 2.0K
14:47 70.05 70.05 70.05 70.05 0.1K
14:48 70.05 70.05 70.05 70.05 0.1K
14:53 70.20 70.30 70.20 70.30 190.6K
14:54 71.00 72.00 70.90 71.40 220.6K
14:55 71.44 71.80 71.44 71.66 56.7K
14:56 71.80 72.30 71.80 72.30 66.6K
14:57 72.19 73.40 71.80 72.40 206.6K
14:58 72.30 72.60 72.30 72.60 28.5K
14:59 72.90 73.12 72.79 73.12 201.4K
15:00 72.40 72.64 72.40 72.64 30.1K
15:03 72.66 72.66 72.20 72.20 25.0K
15:04 72.10 72.10 72.06 72.06 85.0K
15:05 71.96 71.96 71.96 71.96 20.0K
15:06 71.96 71.96 71.96 71.96 25.0K
15:07 71.94 71.94 71.94 71.94 10.0K
15:08 71.96 71.96 71.96 71.96 7.0K
15:11 71.61 71.61 71.61 71.61 50.0K
15:12 72.04 72.04 72.04 72.04 0.7K
15:13 71.60 71.60 71.50 71.50 50.3K
15:14 72.00 72.00 72.00 72.00 151.0K
15:15 72.00 72.00 72.00 72.00 1.6K
15:16 72.10 72.10 72.10 72.10 0.0K
15:18 71.68 71.68 71.68 71.68 0.0K
15:20 72.03 72.30 72.03 72.30 57.0K
15:22 71.68 71.68 71.68 71.68 11.0K
15:30 72.30 72.30 72.30 72.30 14.0K
15:31 72.07 72.07 72.07 72.07 3.9K
15:33 72.06 72.06 72.06 72.06 13.5K
15:39 72.00 72.00 72.00 72.00 5.1K
15:41 71.79 71.79 71.79 71.79 7.0K
15:44 71.80 71.80 71.80 71.80 1.2K
15:45 72.17 72.17 71.80 71.80 21.2K
15:49 71.70 71.70 71.70 71.70 0.0K
15:55 71.71 71.71 71.71 71.71 0.0K
15:56 72.20 72.20 72.20 72.20 38.0K
15:57 72.00 72.00 72.00 72.00 10.0K
15:58 72.07 72.07 72.07 72.07 8.0K
15:59 72.07 72.07 72.07 72.07 6.8K
16:02 72.00 72.00 72.00 72.00 12.8K
16:06 72.07 72.30 72.07 72.30 24.1K
16:09 72.12 72.12 72.12 72.12 6.8K
16:10 72.40 72.40 72.40 72.40 45.2K
16:15 72.20 72.20 72.20 72.20 0.1K
16:21 72.32 72.32 72.32 72.32 5.0K
16:27 72.32 72.32 72.32 72.32 2.4K
16:29 72.60 72.60 72.60 72.60 50.5K
16:35 72.30 72.30 72.30 72.30 145.6K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar