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 77.25 77.25 77.25 77.25 9.0K
08:01 76.73 76.73 76.73 76.73 39.3K
08:02 77.24 77.24 77.24 77.24 4.4K
08:08 77.40 77.40 77.40 77.40 0.1K
08:10 76.40 76.40 76.40 76.40 0.0K
08:13 76.73 77.40 76.73 77.40 3.9K
08:25 77.07 77.07 77.07 77.07 0.8K
08:26 77.07 77.07 77.07 77.07 0.0K
08:30 77.24 77.24 77.24 77.24 0.0K
08:34 76.52 76.52 76.52 76.52 0.6K
08:52 77.07 77.07 77.07 77.07 1.0K
08:55 77.35 77.35 77.35 77.35 1.0K
08:59 77.07 77.07 77.07 77.07 2.0K
09:00 76.73 76.73 76.73 76.73 0.0K
09:03 77.24 77.24 77.24 77.24 19.4K
09:07 77.30 77.30 77.30 77.30 3.4K
09:27 77.40 77.40 77.40 77.40 0.6K
09:32 76.79 76.79 76.79 76.79 0.2K
09:33 77.37 77.37 77.37 77.37 25.0K
09:59 76.50 76.50 76.50 76.50 0.4K
10:00 77.40 77.40 77.36 77.36 0.1K
10:08 77.40 77.40 77.40 77.40 0.0K
10:09 76.80 76.80 76.80 76.80 1.4K
10:12 77.31 77.40 77.31 77.40 1.4K
10:18 77.31 77.31 77.31 77.31 11.3K
10:19 77.20 77.90 77.20 77.46 102.4K
10:20 77.57 77.57 77.57 77.57 8.2K
10:22 77.85 78.20 77.85 78.20 3.2K
10:23 77.81 77.81 77.81 77.81 0.9K
10:24 77.40 77.80 77.40 77.80 7.8K
10:26 77.80 77.80 77.80 77.80 3.2K
10:27 77.67 77.67 77.67 77.67 0.8K
10:29 77.80 77.80 77.80 77.80 5.0K
10:30 77.67 77.67 77.67 77.67 6.9K
10:31 77.67 77.67 77.67 77.67 2.0K
10:32 77.67 77.67 77.67 77.67 2.6K
10:35 77.73 77.73 77.73 77.73 5.0K
10:40 77.81 77.81 77.81 77.81 3.0K
10:41 77.67 77.67 77.67 77.67 0.5K
10:42 77.81 77.81 77.67 77.67 7.5K
10:43 77.67 77.67 77.67 77.67 1.0K
10:44 77.67 78.20 77.67 77.73 21.8K
10:46 77.67 77.67 77.40 77.40 2.1K
10:48 77.80 77.80 77.80 77.80 0.0K
10:49 77.64 77.64 77.53 77.53 36.5K
10:52 77.53 77.53 77.53 77.53 20.0K
11:01 77.60 77.60 77.60 77.60 0.0K
11:03 77.42 77.42 77.42 77.42 2.7K
11:13 77.50 77.50 77.50 77.50 125.0K
11:16 77.47 77.47 77.47 77.47 19.4K
11:27 77.42 77.42 77.42 77.42 8.3K
11:39 77.42 77.42 77.42 77.42 0.8K
11:41 77.40 77.40 77.00 77.00 104.0K
11:42 77.05 77.05 77.05 77.05 2.0K
11:43 77.05 77.05 77.05 77.05 0.5K
11:48 77.20 77.20 77.20 77.20 27.0K
11:52 77.05 77.05 77.05 77.05 19.3K
11:59 77.04 77.04 77.04 77.04 47.5K
12:09 77.00 77.00 77.00 77.00 1.5K
12:14 77.40 77.40 77.40 77.40 4.0K
12:23 77.40 77.40 77.40 77.40 0.1K
12:38 77.18 77.18 77.18 77.18 204.5K
12:40 77.40 77.40 77.40 77.40 0.0K
13:00 76.90 76.90 76.90 76.90 120.0K
13:01 77.13 77.13 77.13 77.13 0.5K
13:03 77.40 77.40 77.40 77.40 0.1K
13:05 77.10 77.10 77.10 77.10 1.3K
13:27 77.30 77.30 77.30 77.30 0.3K
13:28 77.30 77.30 76.88 76.88 0.0K
13:29 77.30 77.30 77.30 77.30 0.0K
13:30 77.30 77.30 77.30 77.30 0.0K
13:31 77.30 77.30 77.20 77.20 0.0K
13:38 77.20 77.20 77.20 77.20 0.0K
13:41 77.10 77.10 76.57 77.10 13.7K
13:43 76.65 76.65 76.65 76.65 21.3K
13:45 76.65 76.65 76.65 76.65 6.5K
13:47 76.65 76.65 76.65 76.65 6.5K
13:49 77.10 77.10 77.10 77.10 0.0K
13:56 77.10 77.10 77.10 77.10 0.0K
14:06 76.80 76.80 76.80 76.80 3.3K
14:07 77.00 77.00 77.00 77.00 25.0K
14:08 77.00 77.00 77.00 77.00 34.0K
14:15 76.73 76.73 76.73 76.73 0.9K
14:17 76.78 76.78 76.78 76.78 3.2K
14:18 77.40 77.40 77.40 77.40 140.0K
14:26 77.00 77.00 77.00 77.00 0.2K
14:29 76.73 76.73 76.73 76.73 1.8K
14:32 76.77 76.77 76.77 76.77 2.0K
14:35 76.77 76.77 76.77 76.77 8.0K
15:04 76.77 76.77 76.77 76.77 0.3K
15:24 77.00 77.00 77.00 77.00 6.4K
15:26 76.66 76.66 76.66 76.66 1.8K
15:29 77.00 77.00 77.00 77.00 0.1K
15:31 77.00 77.00 77.00 77.00 0.1K
15:36 76.80 76.80 76.80 76.80 77.1K
15:38 77.00 77.00 77.00 77.00 0.1K
15:44 76.62 76.62 76.62 76.62 20.0K
15:50 76.79 76.79 76.79 76.79 0.0K
15:52 76.66 76.66 76.66 76.66 13.2K
15:57 76.60 76.60 76.60 76.60 20.5K
16:04 76.12 76.20 76.12 76.20 14.0K
16:05 76.12 76.12 76.12 76.12 13.1K
16:10 76.12 76.12 76.12 76.12 7.9K
16:11 76.20 76.20 76.12 76.12 5.4K
16:12 76.20 76.20 76.20 76.20 4.1K
16:14 76.12 76.12 76.12 76.12 6.6K
16:17 76.25 76.25 76.25 76.25 50.0K
16:19 76.05 76.05 76.05 76.05 4.8K
16:22 76.12 76.12 76.12 76.12 0.0K
16:23 76.05 76.05 76.05 76.05 0.9K
16:35 76.00 76.00 76.00 76.00 376.7K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar