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 73.00 73.06 73.00 73.00 27.4K
08:05 74.20 74.20 74.20 74.20 0.6K
08:08 73.54 73.54 73.54 73.54 1.8K
08:10 73.20 73.20 73.20 73.20 4.0K
08:21 73.47 73.47 73.47 73.47 9.5K
08:22 73.47 73.47 73.47 73.47 2.7K
08:24 73.47 73.47 73.47 73.47 20.0K
08:26 73.47 73.47 73.47 73.47 7.5K
08:28 73.28 73.28 73.28 73.28 15.0K
08:30 73.28 73.63 73.28 73.28 37.1K
08:31 73.28 73.28 73.28 73.28 15.0K
08:33 73.28 73.60 73.20 73.60 96.8K
08:34 72.81 72.81 72.81 72.81 24.0K
08:40 72.40 72.40 72.40 72.40 0.0K
08:45 73.00 73.00 73.00 73.00 10.0K
08:50 72.51 72.51 72.51 72.51 60.8K
08:52 73.00 73.00 73.00 73.00 2.8K
08:53 73.00 73.00 73.00 73.00 34.2K
08:58 72.58 72.58 72.58 72.58 13.4K
09:00 73.00 73.50 73.00 73.50 0.1K
09:05 72.98 72.98 72.98 72.98 0.3K
09:06 73.00 73.00 72.97 72.97 286.4K
09:07 72.97 72.97 72.97 72.97 0.3K
09:14 72.50 72.50 72.50 72.50 0.8K
09:16 72.67 72.67 72.67 72.67 4.1K
09:20 73.01 73.01 73.01 73.01 4.2K
09:22 73.50 73.50 73.50 73.50 0.0K
09:23 72.67 72.67 72.67 72.67 6.1K
09:24 73.20 73.20 73.20 73.20 0.1K
09:30 72.67 72.67 72.67 72.67 20.0K
09:32 73.48 73.48 73.48 73.48 0.0K
09:33 72.50 72.50 72.50 72.50 0.1K
09:43 72.50 73.50 72.50 73.50 0.1K
09:44 72.50 72.50 72.50 72.50 0.0K
09:46 72.96 72.96 72.96 72.96 22.9K
09:50 72.60 72.96 72.60 72.96 152.2K
09:51 72.96 72.96 72.96 72.96 13.7K
09:58 73.50 73.50 72.65 72.65 4.6K
09:59 72.65 72.65 72.39 72.39 68.8K
10:01 72.20 72.20 72.20 72.20 20.1K
10:11 72.26 72.26 72.26 72.26 12.0K
10:12 72.26 72.48 72.26 72.26 12.0K
10:20 72.50 72.50 72.50 72.50 3.0K
10:21 72.26 72.26 71.90 72.10 119.0K
10:22 71.40 71.80 71.40 71.80 3.1K
10:23 71.88 71.88 71.88 71.88 2.0K
10:25 71.88 71.88 71.88 71.88 0.1K
10:30 71.88 71.88 71.88 71.88 10.0K
10:31 71.88 71.88 71.88 71.88 0.0K
10:32 71.88 71.88 71.88 71.88 17.8K
10:36 71.40 71.40 71.40 71.40 0.0K
10:37 72.00 72.00 72.00 72.00 5.0K
10:39 71.50 71.50 71.50 71.50 3.0K
10:40 71.50 71.50 71.50 71.50 0.3K
10:42 71.88 71.88 71.88 71.88 6.6K
10:43 71.40 71.74 71.40 71.74 12.5K
10:44 71.74 71.74 71.74 71.74 4.0K
10:45 71.49 71.49 71.49 71.49 0.8K
10:46 72.20 72.20 72.20 72.20 0.2K
10:48 71.88 71.88 71.88 71.88 0.1K
10:49 71.40 71.88 71.40 71.88 0.1K
10:52 71.40 71.50 71.40 71.50 20.0K
11:03 72.00 72.00 72.00 72.00 10.5K
11:10 71.88 71.88 71.88 71.88 4.0K
11:14 71.88 71.88 71.88 71.88 1.4K
11:29 71.40 71.40 71.40 71.40 0.2K
11:37 71.50 71.50 71.50 71.50 0.6K
11:41 71.40 71.40 71.40 71.40 0.0K
11:48 72.00 72.00 72.00 72.00 10.0K
11:49 71.51 71.51 71.51 71.51 0.5K
11:50 71.51 71.51 71.51 71.51 1.2K
11:56 71.86 71.86 71.86 71.86 18.8K
12:03 71.51 71.86 71.51 71.86 7.2K
12:07 71.86 71.86 71.51 71.51 19.7K
12:08 71.51 71.51 71.51 71.51 14.6K
12:20 71.86 71.86 71.86 71.86 5.0K
12:29 71.40 71.40 71.40 71.40 0.1K
12:30 71.86 71.86 71.86 71.86 0.0K
12:31 71.86 71.86 71.86 71.86 7.1K
12:43 71.51 71.51 71.51 71.51 8.1K
13:00 71.86 71.86 71.86 71.86 2.8K
13:06 71.86 71.86 71.86 71.86 0.1K
13:07 71.86 71.86 71.86 71.86 0.6K
13:09 71.86 71.86 71.86 71.86 0.1K
13:10 71.52 71.86 71.52 71.86 24.8K
13:29 72.20 72.20 71.40 71.40 0.2K
13:30 71.49 71.49 71.49 71.49 3.8K
13:40 71.51 71.51 71.51 71.51 10.0K
13:46 71.81 71.81 71.81 71.81 1.3K
13:49 71.68 71.68 71.68 71.68 4.0K
13:58 72.20 72.20 71.86 71.86 4.4K
14:14 71.85 71.85 71.85 71.85 13.1K
14:18 71.86 71.86 71.86 71.86 0.1K
14:19 71.86 71.86 71.86 71.86 0.2K
14:23 71.86 71.86 71.86 71.86 3.7K
14:32 72.20 72.20 72.20 72.20 2.0K
14:35 72.00 72.00 72.00 72.00 3.3K
14:37 71.96 71.96 71.96 71.96 13.9K
14:38 72.02 72.02 72.02 72.02 2.8K
14:43 71.96 71.96 71.96 71.96 14.2K
15:03 72.02 72.02 72.02 72.02 0.0K
15:06 72.07 72.07 72.07 72.07 0.0K
15:09 72.02 72.02 72.02 72.02 47.5K
15:12 72.02 72.02 72.02 72.02 10.0K
15:14 72.07 72.07 72.07 72.07 0.0K
15:16 71.90 72.20 71.90 72.20 0.2K
15:23 72.10 72.10 72.10 72.10 20.0K
15:25 72.20 72.20 72.02 72.02 8.6K
15:29 71.96 71.96 71.96 71.96 2.2K
15:34 72.02 72.02 72.02 72.02 27.3K
15:35 71.96 71.96 71.96 71.96 2.6K
15:38 72.02 72.02 72.02 72.02 6.9K
15:46 72.05 72.05 72.05 72.05 2.1K
15:51 71.90 71.90 71.90 71.90 2.1K
15:55 71.92 71.92 71.92 71.92 0.0K
15:57 71.90 71.90 71.80 71.80 10.0K
16:02 71.80 71.80 71.80 71.80 20.0K
16:07 71.90 71.90 71.90 71.90 1.8K
16:08 71.96 71.96 71.96 71.96 1.1K
16:09 72.02 72.02 72.02 72.02 4.6K
16:10 72.02 72.02 72.02 72.02 21.2K
16:12 71.96 71.96 71.96 71.96 1.2K
16:13 71.90 71.90 71.90 71.90 10.2K
16:20 71.90 71.90 71.90 71.90 0.1K
16:21 71.90 71.90 71.90 71.90 2.0K
16:22 71.90 71.90 71.90 71.90 0.0K
16:25 71.94 71.96 71.94 71.96 2.9K
16:28 72.00 72.20 72.00 72.20 25.0K
16:35 72.00 72.00 72.00 72.00 185.3K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar