GCP Infrastructure Investments Ltd (GCPI)

GCPI
🏛️ Vereinigtes Königreich →
72.50
Letzte Aktualisierung: 2025-09-30
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
08:00 71.98 73.14 71.98 73.14 2.7K
08:02 72.40 72.40 71.98 71.98 10.7K
08:03 72.40 72.40 71.98 71.98 5.0K
08:08 72.40 72.40 72.40 72.40 11.2K
08:11 72.40 72.40 72.40 72.40 0.0K
08:12 72.40 72.40 72.40 72.40 5.6K
08:17 71.90 71.90 71.90 71.90 0.4K
08:26 72.36 72.36 72.36 72.36 0.5K
08:32 73.15 73.15 73.15 73.15 0.0K
08:33 73.15 73.15 73.15 73.15 0.0K
08:37 72.46 72.46 72.46 72.46 22.8K
08:49 72.58 72.58 72.58 72.58 2.1K
08:52 72.46 72.46 72.46 72.46 4.1K
08:53 72.46 72.46 72.46 72.46 4.0K
08:55 73.30 73.30 73.30 73.30 0.0K
08:56 73.00 73.00 73.00 73.00 0.5K
08:58 72.46 72.46 72.46 72.46 12.5K
09:02 72.77 72.77 72.77 72.77 13.7K
09:05 72.48 72.48 72.48 72.48 20.0K
09:25 72.48 72.48 72.48 72.48 4.2K
09:31 72.78 72.78 72.55 72.55 33.6K
09:43 72.83 72.83 72.83 72.83 10.3K
09:45 72.83 72.83 72.83 72.83 5.5K
09:55 72.89 72.89 72.89 72.89 48.9K
10:28 72.20 72.20 72.20 72.20 16.8K
10:31 72.58 72.58 72.58 72.58 1.9K
10:34 72.58 72.90 72.58 72.90 14.3K
10:35 73.00 73.30 73.00 73.30 4.1K
10:39 73.00 73.00 73.00 73.00 120.8K
10:40 73.00 73.00 73.00 73.00 16.2K
10:43 72.95 72.95 72.95 72.95 5.0K
10:44 73.22 73.22 73.22 73.22 64.9K
10:46 73.22 73.22 73.22 73.22 13.7K
10:48 72.95 72.95 72.95 72.95 4.1K
10:49 73.22 73.30 73.22 73.30 6.8K
10:53 73.00 73.00 73.00 73.00 17.5K
10:55 73.00 73.00 73.00 73.00 1.7K
10:58 73.00 73.00 73.00 73.00 11.1K
11:02 73.00 73.00 73.00 73.00 30.2K
11:07 73.00 73.00 73.00 73.00 11.3K
11:16 73.00 73.30 73.00 73.30 0.9K
11:23 73.26 73.26 73.26 73.26 13.0K
11:27 73.14 73.14 73.14 73.14 8.5K
11:34 73.30 73.30 73.30 73.30 0.1K
11:36 73.13 73.13 73.13 73.13 5.1K
11:41 73.27 73.27 73.27 73.27 0.3K
11:42 73.27 73.27 73.27 73.27 0.0K
11:46 73.22 73.22 73.22 73.22 5.0K
11:49 73.22 73.22 73.22 73.22 3.5K
11:55 73.38 73.38 73.38 73.38 18.3K
12:07 73.45 73.45 73.45 73.45 0.0K
12:11 73.50 73.50 73.50 73.50 36.6K
12:18 73.32 73.32 73.32 73.32 0.3K
12:19 73.48 73.48 73.48 73.48 20.4K
12:23 73.55 73.55 73.55 73.55 0.0K
12:24 73.55 73.60 73.55 73.60 31.8K
12:26 73.61 73.61 73.61 73.61 12.0K
12:30 74.00 74.00 74.00 74.00 13.6K
12:32 73.82 73.82 73.82 73.82 6.1K
12:33 73.62 73.62 73.62 73.62 6.6K
12:35 73.62 73.62 73.62 73.62 10.0K
12:36 73.62 73.62 73.62 73.62 8.6K
12:37 73.92 73.92 73.92 73.92 0.6K
12:39 73.84 73.84 73.84 73.84 10.8K
12:41 73.83 73.83 73.83 73.83 1.4K
12:42 73.65 73.65 73.65 73.65 3.4K
12:50 73.82 73.82 73.82 73.82 1.4K
12:57 74.00 74.00 74.00 74.00 0.0K
13:00 73.84 73.84 73.84 73.84 6.8K
13:08 73.84 73.84 73.84 73.84 3.9K
13:24 73.92 73.92 73.92 73.92 0.0K
13:31 74.00 74.00 74.00 74.00 0.0K
13:33 73.65 73.65 73.65 73.65 2.8K
13:41 73.84 73.84 73.84 73.84 2.5K
13:43 73.84 73.84 73.84 73.84 1.3K
13:48 73.65 73.65 73.65 73.65 1.6K
13:55 73.65 73.84 73.65 73.84 19.2K
14:00 73.65 73.65 73.65 73.65 12.2K
14:01 73.84 73.84 73.84 73.84 3.7K
14:06 73.83 73.83 73.83 73.83 18.3K
14:08 74.00 74.00 74.00 74.00 0.0K
14:10 73.83 73.83 73.83 73.83 4.1K
14:12 73.83 73.83 73.83 73.83 7.6K
14:13 73.65 73.65 73.65 73.65 17.7K
14:14 73.65 73.65 73.65 73.65 36.5K
14:16 73.83 73.83 73.83 73.83 7.2K
14:17 73.65 73.84 73.65 73.84 3.8K
14:19 73.60 73.60 73.60 73.60 4.1K
14:20 73.65 73.65 73.65 73.65 4.6K
14:21 73.20 73.20 73.20 73.20 6.7K
14:33 73.15 73.15 73.15 73.15 0.8K
14:34 73.08 73.08 73.08 73.08 3.1K
14:37 73.30 73.30 72.80 72.80 3.4K
14:40 73.05 73.05 73.05 73.05 52.0K
14:47 73.10 73.10 73.10 73.10 15.5K
14:51 73.30 73.30 73.30 73.30 0.1K
15:00 73.00 73.00 73.00 73.00 3.4K
15:05 73.00 73.00 73.00 73.00 4.0K
15:06 73.00 73.00 73.00 73.00 10.0K
15:14 73.00 73.00 73.00 73.00 0.0K
15:17 73.08 73.08 73.08 73.08 6.9K
15:18 73.30 73.30 73.30 73.30 0.1K
15:40 73.08 73.08 73.08 73.08 8.1K
15:44 73.00 73.00 73.00 73.00 13.7K
15:45 73.00 73.00 73.00 73.00 2.7K
15:55 73.00 73.00 73.00 73.00 0.0K
15:57 73.00 73.00 73.00 73.00 5.3K
16:01 72.98 72.98 72.98 72.98 3.2K
16:12 72.90 72.90 72.90 72.90 5.7K
16:13 72.93 72.93 72.93 72.93 10.0K
16:14 72.90 72.90 72.90 72.90 4.1K
16:18 72.93 72.93 72.93 72.93 2.8K
16:25 73.00 73.00 73.00 73.00 0.0K
16:26 73.50 73.50 73.50 73.50 6.1K
16:28 73.50 73.50 73.50 73.50 2.0K
16:35 73.50 73.50 73.50 73.50 211.0K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar