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 68.80 68.80 68.21 68.21 105.9K
08:01 68.00 69.09 68.00 69.09 92.7K
08:02 68.06 68.06 68.06 68.06 24.0K
08:03 68.52 68.52 68.52 68.52 11.2K
08:06 68.00 68.00 68.00 68.00 15.0K
08:08 68.60 68.80 68.60 68.80 4.2K
08:09 68.32 68.32 68.32 68.32 6.2K
08:10 68.44 68.44 68.44 68.44 22.4K
08:11 68.32 68.32 68.32 68.32 4.9K
08:18 68.62 68.62 68.39 68.39 8.3K
08:21 68.32 68.32 68.00 68.00 17.4K
08:22 68.00 68.00 67.80 67.96 13.9K
08:23 67.96 67.96 67.96 67.96 7.4K
08:24 68.15 68.15 67.98 67.98 0.0K
08:25 67.80 67.80 66.80 66.80 159.9K
08:28 66.93 66.93 66.93 66.93 1.6K
08:30 67.02 67.02 66.86 66.86 11.0K
08:31 67.02 67.02 66.44 67.02 25.5K
08:32 66.75 66.75 66.40 66.40 8.8K
08:33 66.42 66.42 66.40 66.40 24.2K
08:34 66.37 66.37 66.37 66.37 3.8K
08:36 66.10 66.10 66.10 66.10 0.0K
08:37 66.50 66.60 66.04 66.04 14.8K
08:38 66.79 66.79 66.50 66.50 1.5K
08:39 66.70 66.70 66.00 66.08 65.7K
08:41 66.80 67.00 66.80 67.00 31.6K
08:42 66.83 66.83 66.63 66.63 37.5K
08:44 66.85 66.85 66.85 66.85 10.0K
08:45 66.85 66.85 66.85 66.85 0.4K
08:46 66.85 66.85 66.85 66.85 7.5K
08:47 66.85 66.85 66.85 66.85 0.7K
08:49 66.75 66.85 66.75 66.85 5.0K
08:50 66.85 66.85 66.75 66.75 10.5K
08:51 66.85 66.85 66.85 66.85 2.0K
08:52 66.85 66.85 66.85 66.85 1.5K
08:53 66.85 66.85 66.85 66.85 9.0K
08:54 66.50 66.90 66.50 66.85 7.5K
08:55 66.85 66.85 66.85 66.85 0.7K
08:56 66.85 66.85 66.85 66.85 6.5K
08:57 66.85 66.85 66.85 66.85 21.0K
08:58 66.90 66.90 66.90 66.90 1.2K
08:59 66.50 66.50 66.50 66.50 8.8K
09:00 66.85 66.85 66.85 66.85 2.1K
09:04 66.85 66.85 66.85 66.85 2.0K
09:05 66.85 66.90 66.85 66.90 15.0K
09:07 66.90 66.90 66.90 66.90 3.9K
09:08 67.18 67.18 67.18 67.18 2.2K
09:09 67.09 67.09 67.09 67.09 10.0K
09:10 67.09 67.09 67.09 67.09 0.7K
09:11 67.09 67.09 67.09 67.09 1.4K
09:12 66.80 67.00 66.80 66.80 0.1K
09:13 66.74 67.00 66.74 67.00 21.3K
09:14 67.00 67.00 67.00 67.00 0.1K
09:16 67.24 67.24 67.24 67.24 5.0K
09:18 67.28 67.28 66.90 66.90 3.0K
09:21 66.92 67.06 66.92 67.06 15.3K
09:22 67.00 67.00 67.00 67.00 0.0K
09:23 67.06 67.06 67.06 67.06 7.0K
09:24 67.19 67.19 67.06 67.06 1.5K
09:25 67.06 67.06 67.06 67.06 3.7K
09:26 67.00 67.00 67.00 67.00 0.0K
09:29 67.00 67.20 67.00 67.20 0.1K
09:30 67.06 67.06 67.06 67.06 15.0K
09:31 67.19 67.19 67.06 67.06 2.4K
09:32 67.06 67.06 67.06 67.06 4.5K
09:33 67.00 67.00 67.00 67.00 6.2K
09:35 66.80 66.80 66.80 66.80 0.4K
09:36 66.83 66.83 66.83 66.83 0.7K
09:43 66.69 67.00 66.69 67.00 7.2K
09:45 66.90 66.90 66.89 66.89 3.7K
09:46 66.66 66.66 66.66 66.66 1.0K
09:47 66.89 66.89 66.89 66.89 1.5K
09:48 66.89 66.89 66.89 66.89 8.5K
09:49 66.89 66.89 66.89 66.89 15.0K
09:52 66.89 66.89 66.89 66.89 15.0K
09:55 67.00 67.00 67.00 67.00 1.9K
09:58 67.00 67.20 67.00 67.20 4.9K
10:01 67.00 67.00 67.00 67.00 4.4K
10:05 67.00 67.00 67.00 67.00 4.5K
10:06 66.60 66.60 66.60 66.60 0.1K
10:07 66.83 66.83 66.83 66.83 3.3K
10:09 66.60 66.60 66.60 66.60 0.0K
10:11 66.60 66.60 66.60 66.60 0.0K
10:12 67.00 67.00 66.60 66.60 9.6K
10:13 66.60 66.60 66.60 66.60 0.1K
10:16 66.60 66.60 66.60 66.60 0.1K
10:17 67.00 67.00 67.00 67.00 17.2K
10:18 66.60 66.60 66.60 66.60 0.1K
10:19 66.60 66.60 66.60 66.60 0.0K
10:20 66.60 66.60 66.60 66.60 0.1K
10:21 67.05 67.05 67.05 67.05 0.0K
10:23 66.88 66.88 66.88 66.88 0.2K
10:31 67.07 67.07 67.07 67.07 0.0K
10:34 66.89 66.89 66.89 66.89 3.0K
10:35 66.71 66.89 66.71 66.89 5.5K
10:38 66.89 66.89 66.89 66.89 2.2K
10:40 66.89 66.89 66.89 66.89 7.5K
10:42 66.97 66.97 66.97 66.97 6.0K
10:43 67.10 67.10 67.10 67.10 0.0K
10:44 66.60 66.60 66.60 66.60 0.1K
10:45 66.60 66.60 66.60 66.60 0.1K
10:46 66.92 66.92 66.60 66.78 19.7K
10:47 67.00 67.00 66.60 66.60 10.9K
10:48 66.50 66.50 65.90 66.20 42.5K
10:49 66.20 66.20 66.20 66.20 7.6K
10:53 66.19 66.19 66.19 66.19 7.5K
10:55 67.00 67.00 66.94 66.94 21.5K
10:59 67.10 67.10 67.10 67.10 0.1K
11:01 67.00 67.00 67.00 67.00 0.1K
11:02 66.48 66.48 66.48 66.48 0.0K
11:03 66.30 66.30 66.30 66.30 30.3K
11:04 66.45 66.45 66.45 66.45 30.1K
11:06 66.48 66.48 66.48 66.48 1.8K
11:07 66.71 66.71 66.71 66.71 0.0K
11:11 66.69 66.69 66.69 66.69 1.1K
11:20 66.61 66.61 66.61 66.61 6.5K
11:22 66.90 66.90 66.90 66.90 7.5K
11:29 66.61 66.61 66.61 66.61 4.5K
11:31 66.99 66.99 66.99 66.99 19.4K
11:34 67.00 67.00 67.00 67.00 31.2K
11:38 67.00 67.00 67.00 67.00 32.0K
11:40 67.32 67.63 67.32 67.63 12.8K
11:41 67.14 67.14 67.14 67.14 27.9K
11:46 67.63 67.63 67.63 67.63 4.6K
11:50 67.63 67.63 67.63 67.63 1.8K
11:53 67.63 67.63 67.63 67.63 7.4K
12:00 67.80 67.80 67.80 67.80 0.1K
12:12 67.63 67.63 67.63 67.63 1.5K
12:14 67.10 67.10 67.10 67.10 7.1K
12:19 67.30 67.30 67.30 67.30 0.1K
12:21 67.30 67.30 67.30 67.30 0.1K
12:23 67.30 67.30 67.30 67.30 0.1K
12:27 67.00 67.00 67.00 67.00 13.0K
12:31 67.09 67.09 67.09 67.09 0.1K
12:37 67.00 67.00 67.00 67.00 0.0K
12:39 66.69 67.00 66.69 67.00 20.0K
12:41 66.69 66.69 66.69 66.69 8.2K
12:46 67.00 67.00 67.00 67.00 0.0K
12:52 67.10 67.10 67.10 67.10 0.0K
12:54 67.00 67.00 67.00 67.00 10.0K
13:00 66.60 66.60 66.60 66.60 0.0K
13:02 66.60 67.08 66.60 67.08 0.1K
13:03 67.00 67.00 67.00 67.00 1.5K
13:07 66.60 66.60 66.60 66.60 0.0K
13:14 67.00 67.00 67.00 67.00 4.5K
13:30 67.08 67.08 67.08 67.08 0.0K
13:31 67.10 67.40 67.10 67.40 12.5K
13:48 67.00 67.00 67.00 67.00 5.0K
13:57 67.40 67.40 67.40 67.40 2.7K
13:58 67.58 67.58 67.58 67.58 19.5K
14:08 67.39 67.39 67.39 67.39 9.6K
14:10 67.58 67.58 67.58 67.58 5.0K
14:13 67.39 67.39 67.39 67.39 17.4K
14:14 67.65 67.65 67.65 67.65 2.0K
14:17 67.45 67.45 67.45 67.45 24.9K
14:22 67.69 67.69 67.69 67.69 2.0K
14:23 67.70 67.70 67.70 67.70 25.0K
14:24 67.40 67.50 67.40 67.50 46.2K
14:35 67.59 67.59 67.59 67.59 0.3K
14:38 67.80 67.80 67.80 67.80 36.0K
14:40 67.80 67.80 67.80 67.80 47.2K
14:41 67.84 67.90 67.84 67.90 5.8K
14:46 67.90 67.90 67.90 67.90 24.9K
14:48 67.90 67.90 67.90 67.90 2.8K
14:49 67.99 67.99 67.99 67.99 1.0K
14:50 68.00 68.10 68.00 68.10 20.5K
14:55 68.26 68.26 68.26 68.26 20.0K
14:56 68.47 68.47 68.47 68.47 2.9K
15:02 68.50 68.50 68.50 68.50 15.5K
15:03 68.76 68.76 68.76 68.76 6.9K
15:06 68.76 68.76 68.76 68.76 7.3K
15:09 68.80 68.80 68.80 68.80 0.0K
15:11 68.80 69.50 68.80 69.50 43.1K
15:14 69.70 69.70 69.70 69.70 9.8K
15:16 69.60 69.60 69.60 69.60 2.1K
15:17 69.70 70.10 69.70 70.10 45.2K
15:19 69.92 70.60 69.92 70.55 1.1K
15:21 70.70 70.70 70.70 70.70 0.0K
15:22 70.53 70.53 70.53 70.53 2.1K
15:24 69.50 69.50 69.40 69.40 9.6K
15:29 70.05 70.05 69.61 69.61 3.3K
15:31 69.62 69.62 69.62 69.62 3.8K
15:32 69.60 69.60 69.60 69.60 10.0K
15:33 69.79 69.79 69.79 69.79 5.7K
15:41 69.75 69.75 69.30 69.30 25.4K
15:42 69.70 69.70 69.70 69.70 2.4K
15:45 69.20 69.20 69.20 69.20 12.8K
15:51 69.40 69.40 69.40 69.40 1.2K
15:55 69.40 69.40 69.40 69.40 0.0K
15:57 69.20 69.20 69.20 69.20 8.5K
16:04 69.40 69.40 69.40 69.40 0.3K
16:05 68.91 68.91 68.91 68.91 100.0K
16:11 68.90 68.90 68.90 68.90 1.2K
16:12 69.03 69.03 69.03 69.03 25.0K
16:13 69.00 69.00 69.00 69.00 25.0K
16:14 68.90 68.90 68.30 68.30 22.8K
16:15 68.28 68.28 68.28 68.28 1.4K
16:18 68.60 68.60 68.60 68.60 72.9K
16:19 68.30 68.30 68.30 68.30 28.2K
16:21 68.20 68.20 68.05 68.05 3.2K
16:26 68.40 68.40 68.40 68.40 21.1K
16:27 69.26 69.26 69.26 69.26 3.0K
16:29 68.40 68.40 68.40 68.40 0.4K
16:35 68.90 68.90 68.90 68.90 237.0K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar