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
08:01 68.88 69.72 68.88 69.72 16.1K
08:02 69.71 70.09 69.71 70.09 28.8K
08:07 68.88 68.88 68.88 68.88 5.9K
08:09 69.44 69.44 69.44 69.44 5.3K
08:11 69.29 69.89 69.29 69.89 16.4K
08:14 68.84 68.84 68.84 68.84 9.9K
08:15 69.57 69.57 69.57 69.57 0.0K
08:17 70.10 70.20 70.10 70.20 27.0K
08:18 70.12 70.12 70.12 70.12 3.0K
08:21 69.36 69.36 69.36 69.36 0.1K
08:29 69.00 69.00 69.00 69.00 0.0K
08:34 70.16 70.40 70.16 70.16 13.3K
08:40 70.16 70.16 70.16 70.16 21.5K
08:42 70.16 70.16 70.16 70.16 7.1K
08:50 70.15 70.15 70.15 70.15 1.6K
08:52 70.20 70.20 70.20 70.20 0.0K
08:55 70.20 70.20 70.20 70.20 0.0K
08:58 70.20 70.30 70.20 70.30 26.4K
08:59 70.30 70.70 70.30 70.70 31.3K
09:00 70.53 70.53 70.53 70.53 0.0K
09:01 70.77 70.77 70.77 70.77 1.6K
09:09 70.77 70.77 70.77 70.77 2.1K
09:11 70.77 70.77 70.77 70.77 9.1K
09:12 70.75 70.75 70.75 70.75 0.5K
09:16 70.77 71.30 70.77 71.30 52.0K
09:17 71.50 71.60 71.50 71.60 15.7K
09:19 71.87 71.87 71.87 71.87 50.0K
09:27 71.75 71.75 71.50 71.50 41.2K
09:30 71.83 71.83 71.83 71.83 0.1K
09:32 71.45 71.45 71.45 71.45 2.5K
09:33 71.60 71.60 71.60 71.60 1.2K
09:34 71.30 71.30 71.30 71.30 4.7K
09:35 71.50 71.50 71.50 71.50 0.0K
09:36 71.50 71.50 71.50 71.50 1.5K
09:38 71.50 71.50 71.50 71.50 0.8K
09:39 71.50 71.50 71.50 71.50 1.2K
09:41 71.50 71.50 71.50 71.50 2.9K
09:44 71.24 71.24 71.24 71.24 4.2K
09:45 71.24 71.24 71.24 71.24 5.6K
10:02 71.39 71.39 71.39 71.39 15.4K
10:03 71.39 71.39 71.39 71.39 11.5K
10:05 71.50 71.50 71.50 71.50 11.2K
10:07 71.43 71.43 71.43 71.43 20.0K
10:11 71.73 71.73 71.73 71.73 0.2K
10:12 71.90 72.00 71.90 72.00 13.6K
10:13 71.90 71.90 71.90 71.90 7.1K
10:22 72.17 72.17 71.80 71.80 118.1K
10:23 72.00 72.00 71.90 71.90 4.4K
10:27 71.90 71.90 71.90 71.90 3.5K
10:28 71.80 71.80 71.80 71.80 0.0K
10:31 71.81 71.81 71.81 71.81 7.0K
10:34 71.69 71.69 71.69 71.69 5.0K
10:44 71.90 71.90 71.90 71.90 3.1K
10:45 71.90 71.90 71.90 71.90 0.6K
10:47 71.69 71.81 71.69 71.81 19.4K
11:00 71.69 71.69 71.69 71.69 50.0K
11:02 71.83 71.83 71.67 71.67 4.4K
11:13 71.87 71.87 71.87 71.87 0.0K
11:18 71.64 71.64 71.64 71.64 22.0K
11:20 71.60 71.60 71.40 71.40 43.1K
11:22 71.35 71.35 71.35 71.35 4.4K
11:26 71.30 71.30 70.47 70.47 69.2K
11:28 70.85 70.85 70.85 70.85 3.5K
11:41 70.50 70.50 70.50 70.50 26.2K
11:50 70.30 70.30 70.00 70.00 82.2K
11:51 70.00 70.00 70.00 70.00 6.8K
11:54 70.00 70.10 70.00 70.10 3.7K
11:56 69.86 69.86 69.86 69.86 45.8K
12:01 70.40 70.40 70.40 70.40 50.0K
12:02 70.28 70.28 70.28 70.28 1.4K
12:25 70.05 70.05 70.05 70.05 6.5K
12:32 70.28 70.28 70.28 70.28 20.0K
12:37 70.43 70.43 70.43 70.43 0.2K
12:39 70.23 70.23 70.23 70.23 4.5K
12:41 70.50 70.50 70.45 70.45 0.7K
12:43 70.46 70.46 70.46 70.46 0.7K
12:47 70.47 70.47 70.47 70.47 0.6K
12:50 70.45 70.45 70.45 70.45 14.4K
12:53 70.80 71.00 70.80 71.00 77.5K
12:56 70.84 70.84 70.84 70.84 3.0K
12:57 70.84 70.84 70.84 70.84 10.1K
13:00 70.60 70.60 70.40 70.40 41.5K
13:03 70.20 70.20 70.20 70.20 1.4K
13:05 70.53 70.53 70.53 70.53 3.5K
13:10 70.21 70.21 70.21 70.21 0.9K
13:12 70.50 70.50 70.50 70.50 100.0K
13:15 70.60 70.60 70.60 70.60 0.0K
13:20 70.50 70.50 70.50 70.50 4.6K
13:22 70.55 70.55 70.55 70.55 1.3K
13:36 70.57 70.57 70.57 70.57 5.9K
13:38 70.57 70.57 70.57 70.57 3.5K
13:40 70.60 70.60 70.60 70.60 7.3K
13:45 70.28 70.28 70.28 70.28 4.0K
14:16 70.60 70.60 70.60 70.60 22.6K
14:17 70.74 70.74 70.32 70.32 60.2K
14:19 70.60 70.60 70.60 70.60 5.7K
14:26 70.10 70.60 70.10 70.60 6.8K
14:28 70.60 70.60 70.60 70.60 14.6K
14:30 70.60 70.60 70.60 70.60 2.0K
14:37 70.60 70.60 70.60 70.60 0.0K
14:42 70.60 70.60 70.60 70.60 0.0K
14:43 71.10 71.10 71.10 71.10 2.1K
15:06 70.91 70.91 70.91 70.91 1.4K
15:12 71.20 71.20 71.20 71.20 0.1K
15:20 71.00 71.00 71.00 71.00 0.0K
15:21 70.50 70.50 70.50 70.50 0.6K
15:23 71.08 71.08 71.08 71.08 2.8K
15:33 71.29 71.29 71.29 71.29 32.9K
15:35 71.41 71.41 71.41 71.41 65.0K
15:36 71.30 71.60 71.30 71.60 49.9K
15:37 71.80 71.80 71.80 71.80 0.0K
15:39 71.46 71.46 71.46 71.46 14.0K
15:42 71.47 71.47 71.47 71.47 14.0K
15:46 71.47 71.79 71.47 71.79 64.0K
15:50 71.47 71.47 71.47 71.47 1.4K
15:55 71.18 71.45 71.18 71.45 1.7K
15:59 70.90 70.90 70.90 70.90 37.4K
16:00 71.18 71.18 71.18 71.18 20.0K
16:04 71.18 71.18 71.18 71.18 2.0K
16:08 71.38 71.38 71.38 71.38 14.0K
16:27 71.49 71.49 70.80 70.80 8.6K
16:28 70.80 70.80 70.80 70.80 8.0K
16:29 70.80 70.80 70.80 70.80 0.2K
16:35 71.00 71.00 71.00 71.00 216.3K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar