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
08:00 124.60 124.95 124.60 124.95 5.8K
08:01 125.60 125.60 124.40 124.86 2.6K
08:02 124.78 124.78 124.77 124.77 39.4K
08:06 124.80 124.80 124.80 124.80 16.7K
08:11 124.68 124.68 124.68 124.68 32.0K
08:29 124.00 124.00 124.00 124.00 51.5K
08:30 124.16 124.16 124.16 124.16 8.8K
08:33 123.75 123.75 123.75 123.75 0.4K
08:35 123.75 123.75 123.75 123.75 0.0K
08:36 123.75 123.75 123.75 123.75 3.2K
08:37 123.59 123.59 123.59 123.59 13.9K
08:45 123.80 123.80 123.29 123.29 17.7K
08:47 123.29 123.48 123.29 123.48 25.4K
08:54 123.20 123.20 123.20 123.20 0.0K
08:57 123.20 123.40 123.20 123.40 18.1K
08:58 123.52 123.52 123.52 123.52 4.3K
08:59 123.80 123.80 123.80 123.80 55.8K
09:00 124.08 124.08 124.08 124.08 4.6K
09:03 124.08 124.08 124.08 124.08 3.0K
09:04 123.89 123.89 123.89 123.89 4.9K
09:05 123.90 123.90 123.90 123.90 11.2K
09:08 123.60 123.72 123.60 123.72 20.0K
09:12 123.72 123.72 123.72 123.72 0.9K
09:16 123.72 123.72 123.72 123.72 2.4K
09:19 123.88 123.88 123.88 123.88 2.1K
09:22 123.88 123.88 123.88 123.88 5.0K
09:24 123.40 123.40 123.40 123.40 0.3K
09:25 123.66 123.66 123.66 123.66 1.4K
09:31 123.60 123.66 123.60 123.66 6.8K
09:32 123.75 123.75 123.66 123.66 2.0K
09:33 123.60 123.60 123.60 123.60 1.5K
09:36 123.60 123.60 123.60 123.60 0.3K
09:44 123.60 123.60 123.40 123.40 5.5K
09:50 123.41 123.41 123.41 123.41 10.0K
09:57 123.45 123.45 123.45 123.45 7.3K
10:01 123.45 123.45 123.45 123.45 0.8K
10:04 123.50 123.50 123.50 123.50 15.0K
10:12 123.50 123.50 123.50 123.50 2.1K
10:22 123.50 123.50 123.50 123.50 1.0K
10:25 123.46 123.46 123.46 123.46 8.1K
10:26 123.46 123.46 123.46 123.46 24.2K
10:27 123.46 123.46 123.46 123.46 4.3K
10:28 123.38 123.38 123.36 123.36 3.2K
10:30 122.80 122.80 122.80 122.80 56.9K
10:33 122.93 122.93 122.93 122.93 0.2K
10:34 122.94 122.94 122.94 122.94 2.0K
10:36 122.95 122.95 122.95 122.95 2.2K
10:37 122.94 122.94 122.94 122.94 6.2K
10:41 123.00 123.00 122.77 122.77 6.3K
10:42 123.00 123.00 123.00 123.00 0.1K
10:43 122.97 122.97 122.97 122.97 1.0K
10:47 122.97 122.97 122.97 122.97 5.7K
10:48 122.97 122.97 122.97 122.97 1.5K
10:50 123.10 123.10 123.10 123.10 5.0K
10:56 122.97 122.97 122.97 122.97 2.2K
10:57 123.10 123.10 123.10 123.10 0.3K
11:00 122.97 123.20 122.97 123.20 4.3K
11:01 122.98 122.98 122.98 122.98 5.6K
11:02 122.87 122.87 122.87 122.87 0.3K
11:04 123.20 123.20 123.20 123.20 0.0K
11:06 122.87 122.87 122.87 122.87 0.9K
11:11 123.04 123.04 123.04 123.04 0.8K
11:14 122.88 122.88 122.88 122.88 8.5K
11:15 122.73 123.04 122.73 123.04 5.8K
11:16 123.20 123.20 123.20 123.20 0.0K
11:20 122.88 123.05 122.88 123.05 58.0K
11:22 122.88 122.88 122.88 122.88 3.2K
11:23 122.77 123.20 122.77 122.78 5.8K
11:24 123.04 123.04 123.04 123.04 1.2K
11:25 122.78 122.79 122.78 122.79 12.7K
11:28 122.89 122.89 122.89 122.89 4.9K
11:29 122.91 122.91 122.91 122.91 5.0K
11:31 122.92 122.92 122.92 122.92 6.5K
11:33 122.92 122.92 122.92 122.92 1.6K
11:37 122.92 122.92 122.92 122.92 2.0K
11:40 122.92 122.92 122.92 122.92 8.0K
11:42 122.92 122.92 122.92 122.92 0.3K
11:43 122.69 122.92 122.69 122.92 4.0K
11:46 122.92 122.92 122.92 122.92 0.4K
11:47 122.69 122.92 122.69 122.92 115.1K
11:50 122.99 122.99 122.70 122.70 3.6K
11:52 122.99 122.99 122.99 122.99 11.6K
11:59 122.99 122.99 122.99 122.99 16.9K
12:00 123.00 123.40 123.00 123.40 64.2K
12:04 123.98 123.98 123.85 123.85 45.1K
12:07 123.85 123.85 123.85 123.85 8.1K
12:09 123.85 123.85 123.85 123.85 2.9K
12:11 123.47 123.47 123.47 123.47 1.3K
12:12 123.85 123.85 123.47 123.47 19.9K
12:16 123.47 123.85 123.47 123.85 2.4K
12:19 123.85 123.85 123.85 123.85 9.5K
12:20 123.48 123.48 123.48 123.48 2.7K
12:22 123.48 123.48 123.48 123.48 3.8K
12:26 123.87 123.87 123.87 123.87 2.4K
12:28 123.87 123.87 123.87 123.87 0.6K
12:29 123.49 123.49 123.49 123.49 0.5K
12:30 123.40 123.40 123.40 123.40 2.5K
12:31 123.90 123.90 123.90 123.90 4.0K
12:35 123.89 123.89 123.89 123.89 1.9K
12:39 123.42 123.73 123.42 123.73 26.0K
12:40 123.43 123.43 123.43 123.43 2.3K
12:43 123.73 123.73 123.73 123.73 11.1K
12:44 123.80 123.80 123.77 123.77 3.3K
12:46 123.80 124.00 123.80 124.00 32.6K
12:49 123.96 124.16 123.96 124.16 18.8K
12:51 124.39 124.39 124.39 124.39 43.5K
12:54 124.50 124.50 124.50 124.50 4.8K
13:01 124.37 124.37 124.05 124.05 35.8K
13:05 124.34 124.34 124.34 124.34 5.9K
13:06 124.00 124.20 124.00 124.20 0.2K
13:08 124.05 124.05 124.05 124.05 16.0K
13:12 124.38 124.38 124.38 124.38 5.1K
13:14 124.33 124.33 124.33 124.33 3.2K
13:17 124.36 124.36 124.36 124.36 12.5K
13:20 124.00 124.00 124.00 124.00 2.1K
13:22 123.97 123.97 123.97 123.97 4.2K
13:23 124.16 124.16 124.16 124.16 11.6K
13:26 124.16 124.16 124.16 124.16 2.9K
13:32 124.00 124.00 124.00 124.00 1.6K
13:34 124.20 124.20 124.15 124.15 0.3K
13:40 123.80 123.80 123.80 123.80 0.5K
13:41 123.77 123.77 123.77 123.77 4.2K
13:48 124.00 132.80 123.40 123.40 116.4K
13:49 123.40 123.40 123.40 123.40 15.4K
13:51 123.49 123.49 123.49 123.49 65.9K
13:52 123.60 123.80 123.60 123.80 50.0K
13:53 123.75 123.75 123.75 123.75 0.6K
13:54 123.75 123.75 123.75 123.75 1.5K
13:56 123.60 123.60 123.58 123.58 5.1K
14:00 123.58 123.58 123.58 123.58 2.8K
14:05 123.75 123.75 123.40 123.40 58.7K
14:09 123.39 123.39 123.20 123.20 21.6K
14:10 123.35 123.35 123.18 123.18 13.0K
14:12 123.18 123.34 123.18 123.34 2.1K
14:16 123.40 123.40 123.40 123.40 2.2K
14:20 123.60 123.70 123.60 123.70 60.1K
14:22 124.00 124.00 124.00 124.00 0.0K
14:28 123.92 123.92 123.92 123.92 1.7K
14:29 123.40 123.40 123.40 123.40 6.5K
14:30 123.60 123.60 123.60 123.60 0.6K
14:32 123.72 123.72 123.68 123.68 6.5K
14:38 123.20 123.20 123.20 123.20 8.1K
14:40 123.38 123.38 123.38 123.38 10.5K
14:41 123.34 123.34 123.34 123.34 1.3K
14:42 123.15 123.15 123.15 123.15 0.4K
14:45 123.16 123.16 123.16 123.16 82.4K
14:49 123.15 123.15 123.15 123.15 5.0K
14:51 123.60 123.60 123.60 123.60 0.0K
14:52 123.25 123.25 123.25 123.25 8.1K
14:56 122.88 123.60 122.88 123.60 141.8K
15:02 123.18 123.39 123.18 123.39 4.7K
15:05 123.18 123.18 123.18 123.18 2.3K
15:06 123.17 123.40 123.00 123.00 6.5K
15:08 122.82 122.82 122.82 122.82 13.7K
15:11 122.77 123.00 122.77 123.00 5.1K
15:12 122.82 122.82 122.82 122.82 5.1K
15:14 122.60 122.82 122.60 122.82 4.5K
15:15 122.60 122.60 122.60 122.60 85.7K
15:23 122.70 122.70 122.70 122.70 25.6K
15:27 122.77 122.77 122.77 122.77 3.5K
15:28 122.82 122.82 122.82 122.82 16.9K
15:29 122.82 122.82 122.82 122.82 2.7K
15:32 122.82 122.82 122.82 122.82 19.7K
15:34 122.82 122.82 122.82 122.82 4.0K
15:35 122.72 122.72 122.72 122.72 8.0K
15:36 123.00 123.00 123.00 123.00 0.0K
15:37 122.73 122.73 122.73 122.73 3.0K
15:39 122.72 122.72 122.72 122.72 2.0K
15:40 122.55 122.98 122.55 122.98 107.1K
15:43 122.59 122.59 122.59 122.59 5.6K
15:47 122.73 122.73 122.73 122.73 122.0K
15:48 123.00 123.00 123.00 123.00 0.0K
15:49 122.86 122.86 122.86 122.86 1.2K
15:51 122.93 122.93 122.93 122.93 0.0K
15:52 122.85 122.85 122.85 122.85 0.8K
15:55 122.94 122.94 122.94 122.94 10.3K
15:56 122.86 123.20 122.86 123.20 47.2K
15:57 123.38 123.38 123.38 123.38 50.0K
15:58 123.33 123.33 123.33 123.33 3.6K
16:01 123.50 123.50 123.50 123.50 20.2K
16:02 123.20 123.20 123.20 123.20 0.0K
16:05 123.33 123.33 123.33 123.33 5.5K
16:07 123.50 123.50 123.50 123.50 30.0K
16:08 123.50 123.60 123.50 123.60 62.9K
16:10 123.80 123.80 123.80 123.80 1.7K
16:12 123.75 123.75 123.75 123.75 25.3K
16:13 123.80 123.93 123.80 123.93 42.9K
16:14 123.80 123.80 123.80 123.80 3.5K
16:22 123.60 123.60 123.60 123.60 1.0K
16:23 123.90 123.90 123.90 123.90 28.4K
16:26 123.60 123.60 123.40 123.40 59.0K
16:27 123.64 123.64 123.64 123.64 12.1K
16:29 123.60 123.60 123.60 123.60 0.5K
16:35 123.20 123.20 123.20 123.20 353.8K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar