HICL Infrastructure Company Ltd (HICL)

HICL
🏛️ Vereinigtes Königreich →
120.80
Letzte Aktualisierung: 2025-10-07
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
08:00 124.00 124.00 123.71 123.72 48.0K
08:01 123.20 123.50 123.20 123.50 20.5K
08:03 124.20 124.20 124.20 124.20 0.0K
08:06 124.00 124.04 124.00 124.04 9.2K
08:07 124.00 124.00 123.91 123.91 3.0K
08:08 123.66 123.66 123.66 123.66 7.8K
08:12 123.66 123.66 123.66 123.66 31.0K
08:14 123.20 123.20 123.20 123.20 53.8K
08:15 124.20 124.20 124.20 124.20 0.0K
08:16 123.47 123.47 123.47 123.47 22.3K
08:18 123.67 123.67 123.67 123.67 2.5K
08:20 124.20 124.20 124.20 124.20 0.1K
08:22 123.67 123.67 123.67 123.67 3.6K
08:25 124.20 124.20 124.20 124.20 0.0K
08:30 123.60 123.60 123.60 123.60 7.6K
08:31 123.96 123.96 123.67 123.67 9.7K
08:35 124.02 124.02 124.02 124.02 4.1K
08:38 124.02 124.02 124.02 124.02 1.0K
08:40 123.80 123.80 123.80 123.80 7.1K
08:41 124.20 124.20 124.20 124.20 0.0K
08:46 123.87 123.87 123.87 123.87 5.0K
08:47 123.80 123.80 123.80 123.80 1.2K
08:53 123.60 123.60 123.60 123.60 0.0K
08:54 123.74 123.80 123.74 123.80 315.6K
08:55 123.80 123.80 123.80 123.80 44.7K
08:56 124.00 124.00 124.00 124.00 0.4K
08:57 124.00 124.00 124.00 124.00 32.0K
08:58 124.00 124.00 124.00 124.00 15.3K
08:59 124.20 124.40 124.20 124.40 54.8K
09:00 124.27 124.27 124.13 124.13 6.6K
09:03 124.13 124.13 124.13 124.13 13.5K
09:05 124.40 124.40 124.40 124.40 0.0K
09:06 124.13 124.13 124.13 124.13 23.1K
09:07 124.20 124.20 124.20 124.20 199.8K
09:17 124.13 124.13 124.13 124.13 6.8K
09:20 124.13 124.13 124.13 124.13 1.8K
09:21 124.27 124.27 124.27 124.27 1.9K
09:24 124.27 124.27 124.27 124.27 4.0K
09:26 124.27 124.27 124.13 124.13 7.9K
09:27 124.13 124.27 124.13 124.27 26.8K
09:31 124.27 124.27 124.13 124.13 0.5K
09:32 124.27 124.27 124.27 124.27 4.0K
09:34 124.27 124.27 124.27 124.27 4.0K
09:36 124.00 124.26 124.00 124.26 130.1K
09:38 124.13 124.13 124.13 124.13 5.5K
09:42 124.12 124.12 124.12 124.12 1.0K
09:43 124.26 124.26 124.26 124.26 40.8K
09:55 124.25 124.25 124.25 124.25 30.4K
09:56 124.25 124.25 124.12 124.12 14.5K
10:00 124.20 124.20 124.13 124.13 14.6K
10:02 124.20 124.20 124.20 124.20 0.0K
10:04 124.20 124.20 124.12 124.20 137.0K
10:05 124.20 124.20 124.20 124.20 6.5K
10:08 124.04 124.04 124.04 124.04 44.0K
10:11 124.05 124.05 124.05 124.05 3.0K
10:14 124.05 124.05 124.05 124.05 1.3K
10:15 124.11 124.11 124.11 124.11 3.5K
10:16 124.11 124.11 124.11 124.11 14.0K
10:17 124.00 124.20 124.00 124.20 15.4K
10:18 124.05 124.05 124.05 124.05 1.4K
10:19 124.11 124.11 124.11 124.11 13.6K
10:20 124.11 124.11 124.00 124.00 6.3K
10:22 124.09 124.09 124.04 124.09 6.8K
10:29 124.04 124.04 124.04 124.04 0.0K
10:33 124.10 124.10 124.10 124.10 2.2K
10:39 124.09 124.09 124.09 124.09 4.9K
10:40 124.09 124.09 124.09 124.09 5.6K
10:43 124.05 124.05 124.04 124.04 5.1K
10:44 124.04 124.09 124.04 124.04 9.6K
10:45 124.09 124.09 124.09 124.09 4.2K
10:52 124.08 124.08 124.08 124.08 0.8K
10:56 124.00 124.00 124.00 124.00 159.5K
11:00 124.08 124.08 124.08 124.08 5.4K
11:02 124.08 124.08 124.00 124.00 57.5K
11:03 123.80 123.80 123.80 123.80 250.0K
11:05 123.64 123.64 123.64 123.64 0.2K
11:09 123.68 123.68 123.68 123.68 29.7K
11:14 123.68 123.68 123.68 123.68 5.8K
11:15 123.60 123.68 123.60 123.68 12.8K
11:17 123.68 123.68 123.68 123.68 20.1K
11:18 123.68 123.68 123.68 123.68 3.6K
11:20 123.65 123.65 123.65 123.65 5.6K
11:22 123.80 123.80 123.80 123.80 5.9K
11:24 123.68 123.68 123.68 123.68 6.2K
11:25 123.80 123.80 123.80 123.80 11.6K
11:27 123.67 123.67 123.67 123.67 3.5K
11:30 123.80 123.80 123.80 123.80 1.2K
11:31 123.79 123.79 123.65 123.79 7.4K
11:33 123.79 123.79 123.79 123.79 0.0K
11:35 123.79 123.79 123.79 123.79 3.0K
11:36 123.79 123.79 123.79 123.79 6.5K
11:37 123.78 123.78 123.78 123.78 13.8K
11:39 123.78 123.87 123.78 123.87 9.8K
11:40 123.78 123.78 123.78 123.78 15.1K
11:41 123.78 123.78 123.78 123.78 2.4K
11:43 123.69 123.69 123.69 123.69 30.2K
11:44 123.65 123.66 123.65 123.66 8.4K
11:47 123.66 123.78 123.66 123.78 8.7K
11:49 123.78 123.78 123.78 123.78 20.0K
11:51 123.66 123.66 123.66 123.66 3.8K
11:55 123.66 123.66 123.66 123.66 23.9K
12:02 123.66 123.66 123.66 123.66 14.6K
12:05 123.78 123.78 123.78 123.78 2.0K
12:06 123.78 123.78 123.78 123.78 1.0K
12:09 123.66 123.66 123.66 123.66 5.4K
12:15 123.78 123.78 123.66 123.66 3.8K
12:16 123.60 123.80 123.60 123.80 5.9K
12:17 123.69 123.69 123.69 123.69 6.6K
12:18 123.70 123.70 123.70 123.70 0.6K
12:19 123.80 123.80 123.80 123.80 27.5K
12:22 123.63 123.63 123.63 123.63 5.6K
12:24 123.69 123.69 123.69 123.69 8.1K
12:26 123.68 123.68 123.68 123.68 11.3K
12:29 123.60 123.60 123.60 123.60 113.4K
12:34 123.68 123.68 123.68 123.68 1.5K
12:35 123.60 123.63 123.60 123.63 12.1K
12:38 123.60 123.60 123.60 123.60 42.3K
12:40 123.28 123.28 123.28 123.28 25.0K
12:50 123.40 123.40 123.40 123.40 65.2K
12:51 123.40 123.40 123.40 123.40 4.0K
12:52 123.09 123.09 123.09 123.09 0.6K
12:56 123.08 123.08 123.08 123.08 8.1K
12:57 123.04 123.04 123.04 123.04 3.9K
13:00 123.08 123.08 123.08 123.08 40.0K
13:01 123.04 123.04 123.04 123.04 1.4K
13:02 122.88 122.88 122.88 122.88 2.2K
13:05 122.56 122.56 122.56 122.56 129.2K
13:15 122.56 122.56 122.56 122.56 3.4K
13:16 122.49 122.49 122.49 122.49 4.6K
13:18 122.60 122.60 122.60 122.60 3.8K
13:20 122.56 122.56 122.56 122.56 1.2K
13:23 122.80 122.80 122.80 122.80 0.0K
13:24 122.49 122.55 122.49 122.55 8.1K
13:25 122.55 122.55 122.55 122.55 1.6K
13:28 122.49 122.49 122.49 122.49 7.5K
13:33 122.55 122.55 122.55 122.55 2.0K
13:36 122.55 122.55 122.40 122.40 22.6K
13:38 122.35 122.35 122.29 122.29 7.6K
13:42 122.35 122.35 122.35 122.35 4.1K
13:47 122.29 122.36 122.29 122.29 18.6K
13:48 122.29 122.29 122.29 122.29 11.4K
13:49 122.36 122.36 122.36 122.36 1.6K
13:51 122.28 122.28 122.28 122.28 6.3K
13:53 122.40 122.40 122.40 122.40 9.3K
13:55 122.36 122.36 122.36 122.36 13.5K
13:57 122.36 122.36 122.36 122.36 2.4K
14:05 122.29 122.29 122.29 122.29 0.5K
14:06 122.36 122.36 122.36 122.36 4.7K
14:10 122.36 122.36 122.36 122.36 22.2K
14:12 122.29 122.29 122.29 122.29 12.9K
14:18 122.36 122.36 122.36 122.36 20.5K
14:23 122.36 122.36 122.36 122.36 20.7K
14:30 122.37 122.52 122.37 122.52 5.5K
14:31 122.36 122.36 122.36 122.36 9.2K
14:34 122.36 122.36 122.36 122.36 2.7K
14:35 122.28 122.28 122.28 122.28 0.8K
14:37 122.28 122.28 122.28 122.28 40.0K
14:38 122.40 122.40 122.40 122.40 10.1K
14:39 122.60 122.60 122.60 122.60 2.2K
14:44 122.64 122.64 122.64 122.64 8.1K
14:46 122.65 122.65 122.57 122.57 7.4K
14:49 122.80 122.80 122.80 122.80 230.0K
14:52 122.80 123.00 122.80 123.00 17.1K
14:55 122.84 122.84 122.84 122.84 4.0K
14:56 122.85 122.85 122.85 122.85 4.1K
14:57 122.85 122.85 122.85 122.85 4.1K
14:59 122.97 122.97 122.97 122.97 10.9K
15:01 122.85 123.08 122.60 122.60 84.2K
15:05 122.86 122.86 122.86 122.86 1.3K
15:08 122.77 122.77 122.60 122.60 4.5K
15:17 122.77 122.77 122.60 122.60 6.5K
15:18 122.85 122.85 122.77 122.77 22.3K
15:20 122.77 122.77 122.77 122.77 5.9K
15:23 122.85 122.85 122.85 122.85 0.4K
15:28 122.77 122.77 122.77 122.77 0.1K
15:31 122.78 122.78 122.78 122.78 8.5K
15:38 123.00 123.00 123.00 123.00 7.1K
15:39 122.88 123.20 122.88 123.20 14.5K
15:40 123.05 123.05 123.05 123.05 12.0K
15:42 123.20 123.20 123.19 123.19 20.9K
15:43 123.25 123.80 123.25 123.80 79.0K
15:44 123.80 123.80 123.70 123.70 2.6K
15:46 123.60 123.60 123.40 123.40 15.7K
15:47 123.20 123.20 123.20 123.20 10.9K
15:49 123.20 123.32 123.20 123.25 12.7K
15:53 123.40 123.40 123.40 123.40 39.7K
15:54 123.40 123.40 123.40 123.40 2.4K
15:55 123.40 123.40 123.40 123.40 2.5K
15:56 123.45 123.45 123.45 123.45 4.5K
15:57 123.40 123.40 123.40 123.40 2.2K
15:58 123.40 123.60 123.40 123.60 71.9K
15:59 123.40 123.40 123.40 123.40 3.1K
16:00 123.65 123.65 123.65 123.65 15.0K
16:01 123.80 123.80 123.80 123.80 0.2K
16:12 123.40 123.56 123.40 123.56 4.3K
16:15 123.50 123.60 123.50 123.60 220.4K
16:16 123.60 123.60 123.60 123.60 0.5K
16:17 123.70 123.70 123.69 123.69 41.7K
16:20 123.66 123.66 123.66 123.66 7.1K
16:21 123.76 123.76 123.76 123.76 0.0K
16:22 123.66 123.66 123.66 123.66 9.3K
16:24 123.66 123.66 123.66 123.66 4.6K
16:25 123.66 123.66 123.66 123.66 3.5K
16:26 123.90 123.90 123.90 123.90 24.4K
16:28 123.85 124.00 123.85 124.00 27.2K
16:29 124.00 124.00 124.00 124.00 1.3K
16:35 123.60 123.60 123.60 123.60 286.3K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar