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 73.30 73.47 73.30 73.47 9.6K
08:04 73.47 73.47 73.47 73.47 10.3K
08:05 72.50 73.30 72.50 73.30 14.4K
08:07 73.34 73.34 73.34 73.34 5.6K
08:08 73.34 73.34 73.34 73.34 7.4K
08:09 73.34 73.34 73.34 73.34 1.9K
08:10 73.34 73.34 73.34 73.34 5.9K
08:14 72.98 72.98 72.98 72.98 1.4K
08:15 73.90 73.90 73.90 73.90 0.0K
08:16 73.33 73.33 73.33 73.33 1.0K
08:18 72.60 73.32 72.60 73.32 11.4K
08:19 73.30 73.30 72.94 72.94 7.1K
08:20 73.20 73.20 73.20 73.20 0.0K
08:21 73.30 74.00 73.30 74.00 0.8K
08:25 74.00 74.00 74.00 74.00 0.0K
08:26 74.00 74.00 74.00 74.00 0.0K
08:27 73.66 73.66 73.39 73.39 26.7K
08:29 73.66 73.66 73.66 73.66 6.8K
08:33 74.10 74.10 74.10 74.10 0.2K
08:35 73.61 73.61 73.61 73.61 1.9K
08:36 73.97 73.97 73.97 73.97 0.0K
08:41 73.61 73.61 73.61 73.61 10.0K
08:42 73.61 73.61 73.61 73.61 2.7K
08:44 73.61 73.61 73.61 73.61 5.0K
08:46 73.61 73.61 73.61 73.61 13.6K
08:53 74.20 74.20 74.20 74.20 0.0K
08:55 73.66 73.66 73.66 73.66 10.2K
08:56 73.39 73.39 73.39 73.39 6.8K
09:00 74.10 74.10 74.10 74.10 1.8K
09:02 73.31 74.10 73.31 74.10 7.7K
09:07 73.61 74.10 73.61 74.10 5.0K
09:09 73.97 73.97 73.97 73.97 1.4K
09:15 73.70 73.70 73.70 73.70 6.0K
09:16 73.10 73.10 73.01 73.01 15.1K
09:17 73.10 73.10 72.90 73.10 10.0K
09:20 73.05 73.05 73.05 73.05 1.6K
09:24 73.01 73.01 73.01 73.01 13.4K
09:28 73.08 73.08 73.08 73.08 4.7K
09:31 73.50 73.50 73.50 73.50 1.6K
09:42 73.20 73.40 73.20 73.40 13.7K
09:44 73.08 73.08 73.08 73.08 1.0K
09:46 73.50 73.50 73.50 73.50 0.0K
09:48 73.08 73.50 73.08 73.50 4.2K
09:52 73.08 73.90 73.08 73.90 25.1K
09:54 73.90 73.90 73.90 73.90 0.0K
09:58 73.13 73.13 73.13 73.13 89.1K
10:02 73.90 73.90 73.90 73.90 0.1K
10:05 73.50 73.50 73.50 73.50 375.0K
10:06 73.20 73.20 73.20 73.20 1.6K
10:08 73.20 73.20 73.20 73.20 0.0K
10:13 72.83 73.08 72.83 73.08 5.9K
10:19 73.20 73.20 73.20 73.20 0.3K
10:21 73.20 73.20 72.95 72.95 6.9K
10:24 72.96 72.96 72.96 72.96 3.4K
10:25 72.97 72.97 72.97 72.97 3.7K
10:26 72.90 72.90 72.90 72.90 250.0K
10:28 72.83 72.83 72.83 72.83 46.6K
10:35 73.20 73.20 73.20 73.20 27.4K
10:37 73.20 73.20 73.20 73.20 0.3K
10:40 72.83 72.95 72.83 72.95 3.4K
10:45 73.20 73.20 73.20 73.20 0.6K
10:46 73.20 73.20 73.20 73.20 0.0K
10:47 73.00 73.00 73.00 73.00 0.3K
10:48 72.92 72.92 72.92 72.92 3.4K
10:52 72.92 72.92 72.92 72.92 10.2K
10:58 73.20 73.20 73.20 73.20 0.0K
10:59 73.30 73.30 73.30 73.30 0.0K
11:01 72.86 73.02 72.86 73.02 1.7K
11:02 73.20 73.20 73.00 73.00 1.0K
11:04 72.97 72.97 72.97 72.97 2.4K
11:07 73.08 73.08 73.08 73.08 0.0K
11:17 73.00 73.00 73.00 73.00 16.4K
11:22 73.00 73.00 73.00 73.00 2.7K
11:23 73.04 73.30 73.04 73.30 2.5K
11:30 73.20 73.20 73.20 73.20 0.2K
11:32 72.83 72.83 72.83 72.83 5.2K
11:38 73.04 73.04 73.04 73.04 2.1K
11:39 73.20 73.30 73.20 73.30 0.2K
11:40 73.50 73.50 73.50 73.50 1.5K
11:51 73.08 73.08 73.08 73.08 1.7K
11:52 73.50 73.50 73.50 73.50 0.0K
12:08 73.08 73.08 73.08 73.08 2.0K
12:11 73.08 73.08 73.08 73.08 20.5K
12:12 73.08 73.08 73.08 73.08 3.8K
12:20 73.50 73.50 73.50 73.50 0.1K
12:27 73.34 73.34 73.34 73.34 4.0K
12:30 73.24 73.24 73.24 73.24 0.8K
12:38 73.50 73.50 73.50 73.50 60.7K
13:03 74.10 74.10 74.10 74.10 20.3K
13:15 73.90 73.90 73.90 73.90 2.9K
13:17 73.90 73.90 73.90 73.90 15.0K
13:33 73.90 73.90 73.90 73.90 13.5K
13:51 73.90 73.90 73.90 73.90 4.0K
13:57 73.90 73.90 73.90 73.90 1.9K
14:15 73.50 73.90 73.50 73.90 49.0K
14:16 73.70 73.70 73.70 73.70 13.5K
14:22 73.60 73.60 73.30 73.30 25.4K
14:23 73.30 73.40 73.30 73.30 8.4K
14:25 73.28 73.28 73.28 73.28 8.2K
14:26 73.25 73.28 73.25 73.28 350.0K
14:28 73.29 73.29 73.29 73.29 40.9K
14:29 73.30 73.30 73.30 73.30 2.8K
14:30 73.30 73.30 73.30 73.30 2.4K
14:31 73.36 73.36 73.36 73.36 4.1K
14:34 73.37 73.37 73.37 73.37 5.4K
14:38 73.30 73.30 73.30 73.30 10.0K
14:54 73.28 73.28 73.28 73.28 1.5K
15:00 73.28 73.28 73.28 73.28 1.4K
15:07 73.37 73.40 73.37 73.40 4.2K
15:08 73.37 73.37 73.37 73.37 2.0K
15:16 73.37 73.37 73.37 73.37 1.2K
15:17 73.33 73.33 73.33 73.33 0.0K
15:21 73.37 73.37 73.37 73.37 9.5K
15:23 73.40 73.40 73.40 73.40 16.8K
15:24 73.55 73.55 73.55 73.55 15.6K
15:27 73.63 73.70 73.63 73.70 10.6K
15:33 73.60 73.60 73.60 73.60 6.1K
15:35 73.61 73.61 73.61 73.61 6.8K
15:36 73.70 73.70 73.65 73.65 2.8K
15:49 73.63 73.63 73.63 73.63 3.3K
15:52 73.66 73.66 73.66 73.66 6.8K
15:55 73.67 73.67 73.67 73.67 0.2K
15:58 73.67 73.67 73.67 73.67 13.4K
15:59 73.60 73.70 73.60 73.70 5.0K
16:03 73.50 73.70 73.50 73.60 0.8K
16:06 73.49 73.60 73.49 73.60 7.6K
16:07 73.48 73.48 73.48 73.48 16.0K
16:09 73.50 73.50 73.50 73.50 4.1K
16:10 73.46 73.46 73.46 73.46 100.7K
16:14 73.60 73.60 73.60 73.60 0.1K
16:15 73.46 73.46 73.46 73.46 13.5K
16:16 73.40 73.60 73.40 73.60 0.3K
16:19 73.46 73.46 73.46 73.46 54.7K
16:20 73.35 73.35 73.35 73.35 37.5K
16:26 73.50 73.50 73.01 73.01 200.0K
16:27 73.50 73.50 73.50 73.50 5.0K
16:28 73.30 73.30 73.30 73.30 0.5K
16:29 73.50 73.50 73.50 73.50 0.2K
16:35 73.60 73.60 73.60 73.60 120.7K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar