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 70.40 70.79 70.40 70.79 128.1K
08:02 71.20 71.20 71.20 71.20 29.0K
08:04 72.26 72.26 72.26 72.26 3.8K
08:06 72.82 72.88 72.82 72.88 3.2K
08:07 72.88 73.00 72.88 73.00 15.1K
08:08 72.99 72.99 72.99 72.99 4.1K
08:10 72.47 72.47 72.47 72.47 6.9K
08:11 71.91 71.91 71.91 71.91 5.0K
08:12 72.01 72.01 72.01 72.01 1.2K
08:14 71.92 71.92 71.92 71.92 2.5K
08:15 72.00 72.00 72.00 72.00 1.4K
08:16 71.91 71.91 71.91 71.91 3.6K
08:18 72.08 72.08 72.08 72.08 2.5K
08:19 71.77 71.77 71.77 71.77 2.0K
08:22 72.14 72.14 72.14 72.14 9.7K
08:34 72.30 72.30 71.87 71.87 1.5K
08:35 72.02 72.02 71.77 71.77 10.3K
08:36 71.77 71.77 71.50 71.50 75.8K
08:38 71.20 71.34 71.20 71.34 33.4K
08:41 71.00 71.20 71.00 71.20 23.5K
08:44 71.00 71.00 71.00 71.00 11.9K
08:55 71.00 71.00 71.00 71.00 24.4K
08:57 70.86 70.86 70.86 70.86 7.7K
09:00 70.86 70.86 70.86 70.86 28.2K
09:10 70.81 70.81 70.81 70.81 6.0K
09:15 70.70 70.70 70.70 70.70 0.0K
09:20 70.70 70.70 70.70 70.70 0.1K
09:23 70.82 70.82 70.82 70.82 8.6K
09:24 70.84 70.84 70.76 70.76 17.0K
09:26 70.84 70.84 70.84 70.84 1.6K
09:29 70.82 70.82 70.82 70.82 14.1K
09:34 70.60 70.60 70.60 70.60 13.0K
09:39 70.91 70.91 70.91 70.91 8.0K
09:50 70.70 70.70 70.70 70.70 1.0K
09:52 70.95 70.95 70.95 70.95 7.0K
09:53 70.95 70.95 70.95 70.95 2.0K
09:54 70.70 70.70 70.70 70.70 2.0K
09:55 70.95 70.95 70.95 70.95 1.1K
09:59 71.00 71.00 70.53 70.53 36.0K
10:00 70.95 70.95 70.95 70.95 9.0K
10:03 70.95 70.95 70.95 70.95 7.0K
10:07 70.70 70.70 70.70 70.70 1.4K
10:11 70.50 70.50 70.50 70.50 0.1K
10:13 70.86 70.86 70.86 70.86 7.1K
10:16 70.86 70.86 70.86 70.86 0.8K
10:32 70.66 70.66 70.66 70.66 10.0K
10:33 70.69 70.69 70.69 70.69 0.0K
10:34 70.86 70.86 70.86 70.86 2.1K
10:35 70.86 70.86 70.86 70.86 2.6K
10:36 70.90 70.90 70.90 70.90 0.0K
10:37 70.86 70.86 70.86 70.86 2.8K
10:39 70.90 70.90 70.90 70.90 0.0K
10:40 70.90 70.90 70.90 70.90 2.6K
10:46 70.86 70.86 70.86 70.86 13.4K
10:47 70.86 70.86 70.86 70.86 8.6K
10:48 70.86 70.86 70.86 70.86 5.5K
10:49 70.90 70.90 70.90 70.90 10.8K
10:50 71.00 71.00 71.00 71.00 49.3K
10:55 71.00 71.00 71.00 71.00 2.5K
10:58 70.79 70.79 70.79 70.79 139.1K
11:03 70.97 70.97 70.97 70.97 1.3K
11:14 70.87 70.97 70.87 70.97 19.7K
11:16 70.88 70.88 70.86 70.86 19.4K
11:20 70.97 70.97 70.97 70.97 7.3K
11:23 70.97 70.97 70.97 70.97 0.1K
11:25 70.86 70.86 70.86 70.86 12.1K
11:27 70.85 70.85 70.85 70.85 7.1K
11:31 70.90 70.90 70.90 70.90 5.3K
11:33 70.80 70.90 70.80 70.90 3.4K
11:39 71.00 71.00 71.00 71.00 0.0K
11:46 70.85 70.85 70.85 70.85 5.3K
11:51 70.85 70.85 70.85 70.85 11.0K
11:52 70.85 70.85 70.85 70.85 1.0K
12:07 70.70 70.70 70.70 70.70 1.4K
12:18 70.60 70.60 70.60 70.60 0.1K
12:24 70.75 70.75 70.75 70.75 55.9K
12:26 70.86 70.86 70.86 70.86 5.0K
12:28 70.89 70.89 70.89 70.89 21.3K
12:30 70.85 70.85 70.85 70.85 0.3K
12:33 70.90 70.90 70.90 70.90 2.5K
12:34 70.89 70.89 70.89 70.89 1.3K
12:39 70.89 70.89 70.89 70.89 14.0K
12:40 70.90 70.90 70.85 70.85 7.4K
12:47 70.90 70.90 70.80 70.80 66.7K
12:51 70.60 70.60 70.60 70.60 37.1K
12:55 70.80 70.80 70.80 70.80 6.7K
13:04 70.75 70.75 70.75 70.75 2.8K
13:13 70.75 70.86 70.75 70.75 42.6K
13:36 70.86 70.86 70.86 70.86 5.6K
13:37 70.86 70.86 70.86 70.86 2.8K
13:42 70.75 70.75 70.75 70.75 1.0K
13:43 70.86 70.86 70.86 70.86 8.5K
13:50 70.75 70.75 70.75 70.75 9.6K
13:54 70.70 70.70 70.70 70.70 2.5K
13:55 70.70 70.70 70.70 70.70 1.4K
13:58 70.84 70.84 70.84 70.84 42.4K
14:00 70.90 70.90 70.90 70.90 2.3K
14:05 71.00 71.00 71.00 71.00 0.6K
14:07 71.04 71.04 71.04 71.04 5.0K
14:11 70.90 70.90 70.90 70.90 12.2K
14:14 70.96 70.96 70.85 70.96 25.3K
14:20 70.90 70.90 70.90 70.90 7.6K
14:21 70.90 70.90 70.90 70.90 5.7K
14:23 70.90 70.90 70.90 70.90 8.8K
14:28 70.80 70.80 70.80 70.80 18.2K
14:33 70.90 70.90 70.90 70.90 0.0K
14:36 70.70 70.70 70.70 70.70 1.7K
14:38 70.80 70.80 70.80 70.80 0.0K
14:48 70.50 70.50 70.50 70.50 0.0K
14:50 70.60 70.60 70.60 70.60 0.1K
14:52 70.80 70.80 70.80 70.80 2.2K
14:54 70.78 70.78 70.78 70.78 0.4K
14:57 70.60 70.60 70.60 70.60 0.1K
15:01 70.69 70.69 70.69 70.69 3.5K
15:03 70.65 70.65 70.65 70.65 15.4K
15:05 70.70 70.70 70.70 70.70 2.0K
15:06 70.80 70.80 70.80 70.80 0.2K
15:15 70.73 70.73 70.73 70.73 0.0K
15:16 70.50 70.50 70.50 70.50 100.0K
15:22 70.70 70.70 70.70 70.70 20.0K
15:25 70.50 70.50 70.50 70.50 0.1K
15:26 70.64 70.64 70.64 70.64 1.4K
15:35 70.63 70.63 70.63 70.63 10.1K
15:36 70.50 70.50 70.50 70.50 0.4K
15:43 70.60 70.60 70.60 70.60 0.9K
15:55 70.26 70.26 70.26 70.26 0.0K
15:56 70.70 70.70 70.70 70.70 0.0K
15:58 70.70 70.70 70.44 70.44 2.8K
16:07 70.20 70.20 70.20 70.20 0.0K
16:24 70.20 70.20 70.20 70.20 0.1K
16:29 70.10 70.10 70.10 70.10 0.3K
16:35 70.30 70.30 70.30 70.30 223.6K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar