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 74.45 74.56 74.45 74.56 11.2K
08:02 74.40 74.40 74.40 74.40 40.9K
08:10 74.50 74.80 74.50 74.80 0.0K
08:11 74.40 74.40 74.40 74.40 8.8K
08:17 74.43 74.70 74.30 74.30 125.7K
08:18 74.70 74.70 74.10 74.10 26.4K
08:22 74.40 74.40 74.40 74.40 0.0K
08:23 74.48 74.48 74.48 74.48 0.0K
08:42 74.00 74.00 74.00 74.00 5.3K
08:51 73.96 73.96 73.96 73.96 27.0K
08:53 74.02 74.02 74.02 74.02 2.0K
08:56 74.20 74.20 74.00 74.00 9.8K
08:57 73.94 73.94 73.94 73.94 8.4K
08:58 73.97 73.97 73.97 73.97 0.8K
09:06 73.94 73.94 73.94 73.94 7.2K
09:10 73.94 73.94 73.94 73.94 2.0K
09:11 73.94 73.94 73.94 73.94 4.1K
09:12 73.94 73.94 73.94 73.94 0.5K
09:15 73.94 73.94 73.94 73.94 6.8K
09:17 73.94 73.94 73.94 73.94 10.8K
09:18 73.94 73.94 73.94 73.94 1.4K
09:20 73.94 73.94 73.94 73.94 27.0K
09:25 73.91 73.91 73.91 73.91 3.0K
09:34 73.90 73.90 73.90 73.90 100.0K
09:35 73.85 73.85 73.85 73.85 4.5K
09:37 73.94 73.94 73.94 73.94 8.8K
09:47 74.00 74.00 74.00 74.00 2.1K
09:49 73.94 73.94 73.94 73.94 0.7K
09:51 74.00 74.00 74.00 74.00 2.0K
09:54 73.85 73.85 73.85 73.85 0.5K
09:55 73.84 73.84 73.84 73.84 83.6K
10:00 73.94 73.94 73.94 73.94 67.0K
10:04 73.87 74.00 73.87 74.00 78.6K
10:07 73.94 74.00 73.94 74.00 5.4K
10:08 73.70 73.70 73.70 73.70 3.1K
10:11 73.73 73.73 73.73 73.73 1.3K
10:16 73.88 73.88 73.88 73.88 13.9K
10:31 73.88 73.88 73.88 73.88 2.6K
10:38 73.88 73.88 73.88 73.88 5.4K
10:40 73.88 73.88 73.88 73.88 53.0K
10:41 73.73 73.73 73.73 73.73 25.2K
10:42 74.00 74.00 74.00 74.00 1.1K
10:43 74.15 74.15 74.15 74.15 8.1K
10:47 73.90 73.90 73.90 73.90 5.0K
10:52 74.08 74.08 74.08 74.08 18.5K
10:53 73.94 73.94 73.94 73.94 0.4K
10:54 74.10 74.10 74.10 74.10 27.5K
10:59 74.00 74.00 74.00 74.00 1.4K
11:02 74.00 74.00 74.00 74.00 38.9K
11:09 74.00 74.00 74.00 74.00 5.5K
11:32 74.20 74.20 74.20 74.20 0.0K
11:33 74.20 74.20 74.20 74.20 0.0K
11:36 74.05 74.05 74.05 74.05 13.6K
11:41 74.00 74.20 74.00 74.20 19.2K
11:50 74.02 74.02 74.02 74.02 4.8K
11:52 74.05 74.05 74.05 74.05 3.3K
11:53 74.05 74.05 74.05 74.05 6.8K
12:02 74.05 74.05 74.05 74.05 2.7K
12:06 74.00 74.00 74.00 74.00 0.6K
12:13 74.05 74.05 74.05 74.05 13.5K
12:14 74.00 74.00 74.00 74.00 36.0K
12:28 73.87 73.87 73.87 73.87 2.7K
12:29 74.20 74.20 74.20 74.20 0.1K
12:53 74.20 74.20 74.20 74.20 0.0K
12:57 73.93 73.93 73.93 73.93 0.9K
13:03 74.10 74.10 74.00 74.10 26.4K
13:06 74.00 74.00 74.00 74.00 0.0K
13:09 74.00 74.00 74.00 74.00 0.0K
13:11 73.90 73.90 73.90 73.90 0.6K
13:14 74.00 74.00 74.00 74.00 0.0K
13:15 73.88 73.88 73.88 73.88 5.0K
13:16 73.70 73.70 73.70 73.70 8.0K
13:20 74.10 74.10 74.10 74.10 0.1K
13:33 73.77 74.00 73.77 74.00 50.0K
13:36 74.00 74.00 74.00 74.00 0.0K
13:39 74.00 74.00 74.00 74.00 0.0K
13:42 74.00 74.00 74.00 74.00 0.0K
13:44 73.95 73.95 73.95 73.95 63.6K
13:45 73.85 74.00 73.85 74.00 2.0K
13:47 74.00 74.00 74.00 74.00 0.0K
13:50 74.00 74.00 74.00 74.00 0.0K
13:52 73.77 73.77 73.77 73.77 0.3K
13:53 74.00 74.00 74.00 74.00 0.0K
13:56 74.00 74.00 74.00 74.00 0.0K
13:58 74.00 74.00 74.00 74.00 0.0K
14:01 74.00 74.00 74.00 74.00 0.0K
14:02 74.10 74.10 73.60 73.60 0.6K
14:04 74.00 74.00 74.00 74.00 0.0K
14:07 74.00 74.00 74.00 74.00 0.0K
14:09 74.00 74.00 74.00 74.00 0.0K
14:12 74.00 74.00 74.00 74.00 0.0K
14:15 74.00 74.00 74.00 74.00 0.0K
14:18 74.00 74.00 74.00 74.00 0.0K
14:20 73.85 73.85 73.77 73.77 39.9K
14:21 74.00 74.00 74.00 74.00 0.0K
14:23 74.00 74.00 74.00 74.00 0.0K
14:26 74.00 74.00 74.00 74.00 0.0K
14:29 74.00 74.00 74.00 74.00 0.0K
14:32 74.00 74.00 74.00 74.00 0.0K
14:33 73.77 73.77 73.77 73.77 1.0K
14:34 74.10 74.10 74.00 74.00 2.7K
14:35 74.10 74.10 74.10 74.10 40.0K
14:36 74.00 74.00 74.00 74.00 0.5K
14:37 74.00 74.00 74.00 74.00 0.0K
14:40 74.00 74.00 74.00 74.00 0.0K
14:42 74.10 74.10 74.10 74.10 0.0K
14:43 74.00 74.00 74.00 74.00 0.0K
14:45 74.00 74.00 74.00 74.00 0.0K
14:48 74.00 74.00 74.00 74.00 0.0K
14:49 74.10 74.10 74.10 74.10 0.1K
14:51 74.00 74.00 74.00 74.00 0.0K
14:53 73.80 73.80 73.80 73.80 1.5K
14:54 74.00 74.00 74.00 74.00 0.0K
14:55 73.90 74.00 73.90 74.00 1.9K
14:56 73.80 73.90 73.80 73.90 12.5K
14:59 73.90 73.90 73.40 73.40 59.0K
15:01 73.41 73.41 73.41 73.41 3.2K
15:02 73.40 73.40 73.40 73.40 1.8K
15:03 73.52 73.52 73.52 73.52 5.0K
15:04 73.54 73.54 73.54 73.54 10.0K
15:10 73.28 73.28 73.28 73.28 0.0K
15:16 73.62 73.62 73.62 73.62 44.8K
15:18 73.62 73.78 73.62 73.78 16.5K
15:19 73.34 73.47 73.34 73.47 39.1K
15:21 73.33 73.33 73.33 73.33 6.7K
15:24 73.47 73.47 73.47 73.47 3.4K
15:26 73.33 73.80 73.33 73.80 5.7K
15:38 73.67 73.67 73.67 73.67 0.0K
15:47 73.80 73.80 73.80 73.80 0.0K
16:17 73.59 73.59 73.59 73.59 4.1K
16:19 73.80 73.80 73.80 73.80 0.0K
16:20 73.80 73.80 73.80 73.80 7.5K
16:22 73.90 73.90 73.90 73.90 0.0K
16:23 73.88 73.88 73.88 73.88 0.1K
16:28 73.90 73.90 73.90 73.90 0.1K
16:29 73.68 73.80 73.68 73.80 14.9K
16:35 73.40 73.40 73.40 73.40 115.3K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar