Geiger Counter (GCLq)

GCLq
🏛️ Vereinigtes Königreich →
59.00
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-09-26 58.50 60.00 58.35 59.00 0.6M
2025-09-25 58.80 59.82 55.00 58.00 1.8M
2025-09-24 57.20 59.76 57.01 59.50 0.8M
2025-09-23 56.50 57.99 55.63 57.40 1.3M
2025-09-22 54.50 57.47 54.90 56.00 0.8M
2025-09-19 54.10 54.80 53.40 54.60 0.3M
2025-09-18 54.10 54.40 53.35 53.70 0.2M
2025-09-17 54.80 55.00 52.00 53.20 0.4M
2025-09-16 51.50 55.00 51.25 54.30 0.9M
2025-09-15 52.00 52.00 49.10 50.50 0.2M
2025-09-12 52.70 54.00 51.00 51.90 0.2M
2025-09-11 53.50 54.00 52.11 52.70 0.2M
2025-09-10 53.50 54.47 53.20 53.90 0.2M
2025-09-09 53.20 54.54 53.42 54.20 0.7M
2025-09-08 51.00 53.60 51.57 53.60 0.5M
2025-09-05 51.00 51.90 51.20 51.60 0.2M
2025-09-04 50.50 52.00 51.20 52.00 0.3M
2025-09-03 49.00 51.80 49.55 51.60 0.9M
2025-09-02 50.00 51.00 49.67 49.50 0.5M
2025-09-01 49.50 50.79 48.80 50.70 0.4M
2025-08-29 48.30 50.60 48.46 50.10 1.3M
2025-08-28 47.00 48.85 46.50 48.30 0.6M
2025-08-27 46.00 47.00 46.80 47.40 0.2M
2025-08-26 45.25 46.79 45.00 46.60 1.3M
2025-08-22 44.00 45.00 43.06 45.15 0.6M
2025-08-21 44.00 43.85 42.50 44.00 0.2M
2025-08-20 44.75 45.50 43.00 44.00 0.5M
2025-08-19 44.00 45.25 43.98 44.75 0.6M
2025-08-18 46.50 46.70 43.03 44.00 0.3M
2025-08-15 47.00 47.45 45.23 46.60 0.2M
2025-08-14 47.80 47.52 46.67 47.40 0.4M
2025-08-13 47.60 47.87 47.20 47.80 0.7M
2025-08-12 47.50 47.67 47.00 47.60 0.4M
2025-08-11 47.50 47.78 47.00 47.50 0.7M
2025-08-08 47.20 47.98 46.74 47.50 0.6M
2025-08-07 46.50 46.98 46.55 46.70 0.3M
2025-08-06 46.25 46.61 46.09 46.40 0.4M
2025-08-05 45.50 46.40 44.60 45.50 0.4M
2025-08-04 45.50 44.95 44.00 45.00 0.2M
2025-08-01 47.00 47.30 44.00 44.40 0.6M
2025-07-31 48.20 48.50 46.60 47.30 0.5M
2025-07-30 48.25 48.38 47.06 48.55 0.3M
2025-07-29 48.25 48.99 46.83 48.25 0.6M
2025-07-28 49.20 49.38 48.06 48.30 0.1M
2025-07-25 49.40 49.76 48.60 49.30 0.2M
2025-07-24 49.15 49.43 48.90 49.40 0.1M
2025-07-23 48.30 49.20 48.05 49.15 0.5M
2025-07-22 48.30 48.30 47.60 48.30 0.5M
2025-07-21 47.75 48.79 47.95 48.60 0.4M
2025-07-18 47.50 48.60 47.13 47.75 0.3M
2025-07-17 46.00 48.00 45.74 47.50 0.5M
2025-07-16 44.60 46.90 44.53 46.00 0.6M
2025-07-15 43.25 44.88 43.38 44.60 0.4M
2025-07-14 43.25 43.99 42.82 43.25 0.1M
2025-07-11 43.00 43.67 42.09 43.25 0.3M
2025-07-10 42.40 42.94 42.01 42.50 0.1M
2025-07-09 44.50 43.75 41.60 42.40 0.3M
2025-07-08 44.75 44.33 43.65 44.50 0.6M
2025-07-07 44.75 44.40 43.50 44.00 0.3M
2025-07-04 44.75 44.60 43.75 44.75 0.3M
2025-07-03 44.50 46.00 43.00 44.75 0.1M
2025-07-02 44.50 44.89 43.33 44.50 0.2M
2025-07-01 44.55 45.47 44.13 45.00 0.6M
2025-06-30 45.00 45.48 43.50 44.65 0.3M
2025-06-27 44.50 45.95 43.63 45.00 1.2M
2025-06-26 44.50 44.47 43.48 44.50 0.2M
2025-06-25 44.70 44.85 44.12 44.70 0.8M
2025-06-24 44.70 45.50 43.54 44.00 0.6M
2025-06-23 44.00 46.29 44.40 45.00 0.7M
2025-06-20 44.00 45.00 44.00 44.00 1.7M
2025-06-19 44.00 44.62 43.63 44.00 0.2M
2025-06-18 44.00 44.75 43.50 44.00 0.3M
2025-06-17 43.75 45.50 43.76 44.30 2.1M
2025-06-16 41.00 44.50 41.50 43.75 0.8M
2025-06-13 41.75 41.15 40.20 41.00 0.9M
2025-06-12 41.25 41.92 40.02 41.25 0.2M
2025-06-11 41.75 41.95 40.52 41.00 0.2M
2025-06-10 41.25 42.90 40.50 41.25 0.9M
2025-06-09 39.50 42.20 39.00 41.10 0.8M
2025-06-06 40.00 39.90 39.01 39.50 2.0M
2025-06-05 40.00 40.90 39.00 39.30 2.5M
2025-06-04 40.25 41.00 39.07 40.00 0.3M
2025-06-03 39.75 40.50 38.75 39.75 1.3M
2025-06-02 39.75 40.42 39.00 39.75 0.6M
2025-05-30 40.75 40.88 39.00 40.00 9.7M
2025-05-29 42.25 42.50 40.00 40.50 2.7M
2025-05-28 42.75 43.20 41.60 42.25 0.3M
2025-05-27 41.25 44.50 42.00 42.00 1.5M
2025-05-23 36.75 42.35 36.75 40.30 5.2M
2025-05-22 36.75 37.00 36.10 36.75 0.1M
2025-05-21 36.75 36.90 35.30 36.75 0.1M
2025-05-20 36.75 36.90 36.13 36.75 0.0M
2025-05-19 36.75 37.40 36.22 36.75 0.0M
2025-05-16 36.75 37.40 36.10 36.75 1.2M
2025-05-15 37.00 37.40 36.55 37.00 1.3M
2025-05-14 37.00 37.47 36.72 37.00 1.4M
2025-05-13 37.00 37.45 36.59 37.00 1.3M
2025-05-12 37.25 38.00 36.65 37.00 1.5M
2025-05-09 36.75 37.70 36.66 37.25 0.1M
2025-05-08 35.70 37.40 35.60 36.75 0.3M
2025-05-07 34.95 36.00 34.95 35.70 0.4M
2025-05-06 34.35 35.07 34.33 34.95 0.6M
2025-05-02 34.65 35.40 34.50 35.00 0.3M
2025-05-01 34.40 35.14 34.26 34.85 0.1M
2025-04-30 36.00 35.60 33.65 34.40 0.4M
2025-04-29 34.00 36.56 33.22 36.30 0.9M
2025-04-28 32.75 34.67 32.95 34.00 0.2M
2025-04-25 31.20 33.00 31.65 32.75 0.5M
2025-04-24 30.85 31.35 30.58 30.70 1.6M
2025-04-23 30.25 31.40 30.20 30.85 0.3M
2025-04-22 30.25 30.68 29.28 30.10 0.2M
2025-04-17 31.00 31.32 30.42 31.10 0.5M
2025-04-16 31.00 31.41 30.42 31.20 0.1M
2025-04-15 30.50 32.00 30.60 31.20 0.5M
2025-04-14 30.80 31.30 30.08 30.60 0.3M
2025-04-11 30.50 30.89 29.20 30.60 0.1M
2025-04-10 29.75 31.98 30.00 30.80 0.3M
2025-04-09 30.00 29.36 27.02 28.00 0.7M
2025-04-08 29.25 30.46 29.01 30.05 0.5M
2025-04-07 29.50 29.50 26.60 28.75 1.2M
2025-04-04 32.00 31.90 29.00 30.00 1.4M
2025-04-03 32.75 33.00 31.50 32.50 0.2M
2025-04-02 34.00 34.20 32.64 33.00 0.2M
2025-04-01 33.50 34.20 33.00 34.00 0.5M
2025-03-31 35.75 35.75 33.16 33.70 0.3M
2025-03-28 36.50 36.00 35.03 35.75 0.4M
2025-03-27 38.00 37.90 35.53 36.75 0.2M
2025-03-26 38.00 38.18 37.06 38.20 0.1M
2025-03-25 38.50 39.09 37.25 37.70 0.7M
2025-03-24 38.25 39.45 37.25 38.50 0.1M
2025-03-21 39.00 39.05 38.01 38.75 0.4M
2025-03-20 38.00 39.47 38.10 38.75 0.3M
2025-03-19 37.75 37.88 37.26 37.75 0.1M
2025-03-18 36.50 38.50 36.85 38.00 0.4M
2025-03-17 36.00 36.50 35.80 36.50 0.2M
2025-03-14 36.00 36.34 35.03 36.25 0.3M
2025-03-13 36.00 36.43 35.30 35.75 0.4M
2025-03-12 34.75 36.00 34.28 35.50 0.2M
2025-03-11 35.25 35.60 33.56 34.75 0.5M
2025-03-10 38.00 37.60 35.46 35.95 0.6M
2025-03-07 38.00 38.00 37.05 38.00 0.1M
2025-03-06 38.50 38.50 37.80 38.00 0.1M
2025-03-05 38.10 38.90 37.70 38.50 0.1M
2025-03-04 40.70 39.58 37.00 38.10 0.4M
2025-03-03 39.30 40.69 39.20 40.70 0.2M
2025-02-28 40.00 40.03 38.74 39.60 0.8M
2025-02-27 41.25 41.58 39.32 40.25 0.9M
2025-02-26 41.25 41.75 40.06 41.75 0.1M
2025-02-25 41.50 41.58 40.78 41.50 17.3M
2025-02-24 44.00 43.00 40.67 41.75 0.3M
2025-02-21 44.50 44.70 44.00 44.00 0.1M
2025-02-20 45.00 44.90 44.01 44.50 0.2M
2025-02-19 45.00 45.50 44.45 45.25 0.4M
2025-02-18 46.50 46.00 44.00 44.00 0.5M
2025-02-17 48.00 47.95 46.05 46.50 0.3M
2025-02-14 48.10 48.13 47.12 48.05 1.1M
2025-02-13 48.15 47.95 47.65 47.90 0.1M
2025-02-12 50.00 49.44 47.45 47.85 0.5M
2025-02-11 50.00 49.46 49.00 49.50 0.8M
2025-02-10 50.00 49.78 49.00 49.50 1.3M
2025-02-07 50.10 49.80 48.70 49.50 0.2M
2025-02-06 50.10 50.58 49.62 49.90 0.5M
2025-02-05 49.80 50.60 49.63 50.10 0.4M
2025-02-04 50.00 50.28 49.00 49.80 0.5M
2025-02-03 51.00 50.18 49.42 50.00 0.5M
2025-01-31 50.00 51.66 50.15 51.30 1.1M
2025-01-30 50.00 50.66 50.11 50.00 0.1M
2025-01-29 50.00 51.00 49.17 50.00 0.1M
2025-01-28 53.50 52.15 47.44 50.00 0.5M
2025-01-27 55.30 54.84 52.00 53.70 3.8M
2025-01-24 54.20 55.70 54.15 55.30 3.6M
2025-01-23 53.30 54.22 52.60 54.20 1.7M
2025-01-22 51.30 53.50 51.25 53.30 0.8M
2025-01-21 51.10 51.49 51.00 51.30 0.3M
2025-01-20 49.60 51.59 49.79 51.30 0.6M
2025-01-17 49.60 49.62 49.50 49.60 0.9M
2025-01-16 49.50 49.63 49.33 49.60 2.5M
2025-01-15 48.80 49.70 48.00 49.50 1.0M
2025-01-14 48.80 48.90 47.96 48.80 0.2M
2025-01-13 48.80 49.90 47.65 48.80 2.4M
2025-01-10 49.00 49.90 48.30 48.90 2.4M
2025-01-09 48.50 49.40 48.00 49.00 1.4M
2025-01-08 50.00 50.10 48.10 49.00 2.0M
2025-01-07 50.20 50.50 49.62 50.00 0.3M
2025-01-06 48.85 51.00 48.80 50.20 0.2M
2025-01-03 47.00 49.44 47.30 48.85 1.1M
2025-01-02 45.25 47.50 44.66 47.00 0.7M