GCP Infrastructure Investments Ltd (GCPI)

GCPI
🏛️ Vereinigtes Königreich →
72.00
Letzte Aktualisierung: 2025-10-01
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
08:00 73.70 73.70 73.66 73.66 6.6K
08:02 73.42 73.42 73.42 73.42 2.9K
08:04 74.15 74.15 74.15 74.15 41.3K
08:07 74.30 74.30 74.30 74.30 0.1K
08:23 74.16 74.16 74.16 74.16 10.0K
08:24 74.30 74.30 74.30 74.30 2.7K
08:30 74.17 74.17 74.17 74.17 0.0K
08:33 74.17 74.17 74.17 74.17 0.0K
08:34 74.13 74.13 74.13 74.13 0.7K
08:36 74.13 74.13 74.13 74.13 3.2K
08:38 74.17 74.17 74.17 74.17 0.0K
08:40 73.77 73.77 73.77 73.77 9.2K
08:41 74.13 74.13 74.13 74.13 20.0K
08:42 74.13 74.13 74.13 74.13 0.7K
08:43 74.16 74.16 74.16 74.16 5.0K
08:55 73.40 73.40 73.40 73.40 1.1K
09:00 74.16 74.16 74.16 74.16 0.1K
09:13 74.00 74.00 73.77 73.77 14.9K
09:16 73.89 73.89 73.89 73.89 13.5K
09:17 73.89 73.90 73.89 73.90 82.5K
09:18 74.00 74.40 74.00 74.40 26.0K
09:22 74.33 74.33 74.33 74.33 4.1K
09:24 74.17 74.17 74.17 74.17 1.9K
09:27 74.17 74.17 74.17 74.17 5.2K
09:29 74.17 74.17 74.17 74.17 7.0K
09:30 74.17 74.33 74.17 74.33 20.5K
09:31 74.34 74.34 74.34 74.34 0.0K
09:40 74.31 74.31 74.31 74.31 1.3K
09:41 74.03 74.10 74.03 74.10 10.7K
09:53 73.96 73.96 73.96 73.96 2.1K
09:56 73.96 73.96 73.96 73.96 10.0K
09:57 74.00 74.00 74.00 74.00 2.7K
09:58 74.01 74.01 74.01 74.01 1.0K
10:13 74.21 74.21 74.21 74.21 11.4K
10:17 74.00 74.00 74.00 74.00 11.4K
10:20 74.29 74.29 74.29 74.29 2.7K
10:21 74.29 74.31 74.29 74.31 6.8K
10:32 74.31 74.31 74.31 74.31 0.0K
10:46 74.31 74.31 74.11 74.11 75.4K
10:52 74.30 74.30 74.30 74.30 1.5K
10:57 74.05 74.05 74.05 74.05 1.0K
11:10 74.33 74.33 74.33 74.33 0.0K
11:13 74.11 74.11 74.11 74.11 3.5K
11:16 74.40 74.40 74.40 74.40 2.8K
11:19 74.29 74.29 74.29 74.29 1.3K
11:20 74.31 74.31 74.31 74.31 0.0K
11:27 74.33 74.33 74.33 74.33 0.2K
11:35 74.30 74.30 74.30 74.30 2.0K
11:39 74.40 74.40 74.40 74.40 0.0K
11:40 73.83 73.83 73.83 73.83 0.0K
11:50 74.33 74.33 74.33 74.33 0.0K
12:01 73.90 73.90 73.90 73.90 0.0K
12:02 74.29 74.29 74.29 74.29 0.8K
12:09 74.30 74.30 74.30 74.30 13.4K
12:21 74.30 74.30 74.30 74.30 3.2K
12:29 74.40 74.40 74.40 74.40 399.7K
12:31 74.40 74.40 74.40 74.40 7.7K
12:34 74.10 74.10 74.10 74.10 200.0K
12:46 74.40 74.40 74.40 74.40 1.0K
12:49 74.43 74.43 74.43 74.43 21.9K
12:55 74.60 74.60 74.60 74.60 15.0K
12:56 74.60 74.60 74.60 74.60 3.1K
12:59 74.50 74.60 74.50 74.60 1.2K
13:02 74.90 74.90 74.90 74.90 1.0K
13:03 74.85 74.85 74.85 74.85 5.3K
13:06 74.90 74.90 74.90 74.90 0.0K
13:12 75.00 75.00 75.00 75.00 0.1K
13:21 74.83 74.83 74.83 74.83 5.5K
13:23 74.83 74.83 74.83 74.83 10.0K
13:25 74.83 74.83 74.83 74.83 2.0K
13:31 75.00 75.00 75.00 75.00 1.4K
13:39 74.70 74.70 74.70 74.70 2.7K
13:56 75.00 75.00 75.00 75.00 0.0K
13:59 74.40 74.40 74.40 74.40 341.5K
14:00 75.00 75.00 75.00 75.00 0.0K
14:01 74.66 74.66 74.66 74.66 0.6K
14:11 74.66 74.66 74.66 74.66 12.0K
14:13 74.66 74.66 74.66 74.66 66.6K
14:14 74.66 74.66 74.66 74.66 6.8K
14:15 74.68 74.68 74.68 74.68 6.7K
14:25 74.68 74.68 74.68 74.68 13.4K
14:26 74.67 74.67 74.67 74.67 26.8K
14:28 74.88 74.88 74.88 74.88 0.0K
14:30 74.77 74.77 74.77 74.77 8.0K
14:31 75.00 75.00 75.00 75.00 0.0K
14:32 74.78 74.78 74.78 74.78 4.5K
14:37 74.80 74.80 74.80 74.80 14.7K
14:40 75.00 75.00 74.79 74.79 6.3K
14:41 74.80 74.80 74.80 74.80 1.7K
14:42 74.66 74.66 74.66 74.66 3.4K
14:43 74.80 74.80 74.80 74.80 6.0K
14:51 75.00 75.00 75.00 75.00 2.7K
14:52 74.70 74.80 74.70 74.80 27.2K
14:53 74.67 74.67 74.67 74.67 10.0K
14:55 74.67 74.67 74.67 74.67 8.4K
14:58 74.67 74.67 74.67 74.67 0.9K
15:02 75.00 75.00 74.50 74.50 24.5K
15:04 74.47 74.47 74.47 74.47 2.7K
15:07 74.60 74.60 74.60 74.60 2.7K
15:11 74.54 74.54 74.54 74.54 26.5K
15:16 74.50 74.60 74.50 74.60 8.9K
15:19 74.68 74.68 74.68 74.68 4.0K
15:27 74.73 74.73 74.73 74.73 20.0K
15:28 74.79 74.79 74.79 74.79 6.7K
15:30 74.68 74.68 74.68 74.68 1.6K
15:31 74.83 74.83 74.83 74.83 0.0K
15:35 74.68 74.68 74.68 74.68 1.6K
15:36 74.68 74.68 74.68 74.68 57.9K
15:44 74.72 74.90 74.72 74.90 12.4K
15:49 74.90 74.90 74.82 74.82 0.2K
15:53 75.00 75.00 75.00 75.00 13.9K
16:03 74.98 75.20 74.98 75.20 5.4K
16:04 75.03 75.03 75.00 75.00 43.6K
16:14 75.04 75.04 75.04 75.04 27.1K
16:15 75.04 75.04 75.04 75.04 6.7K
16:16 74.99 74.99 74.99 74.99 7.0K
16:18 74.99 74.99 74.99 74.99 14.3K
16:19 74.60 74.97 74.60 74.94 132.6K
16:24 75.30 75.30 75.30 75.30 0.0K
16:26 75.00 75.30 75.00 75.30 10.0K
16:27 74.80 74.80 74.80 74.80 200.5K
16:28 74.80 75.00 74.60 74.84 262.3K
16:29 74.90 74.90 74.90 74.90 1.3K
16:35 74.80 74.80 74.80 74.80 172.1K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar