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
08:01 120.96 121.06 120.95 121.06 6.1K
08:02 121.07 121.07 121.07 121.07 30.5K
08:03 121.59 121.59 121.20 121.21 2.9K
08:04 121.20 121.20 121.20 121.20 0.2K
08:10 121.80 121.80 121.80 121.80 0.0K
08:12 121.01 121.45 121.01 121.45 24.2K
08:15 121.80 121.80 121.80 121.80 0.0K
08:16 121.45 121.45 121.45 121.45 25.5K
08:26 121.12 121.12 121.12 121.12 3.5K
08:29 121.60 121.60 121.60 121.60 0.0K
08:31 121.15 121.15 121.15 121.15 5.3K
08:33 121.15 121.15 121.15 121.15 1.5K
08:40 121.42 121.42 121.42 121.42 2.1K
08:45 121.45 121.45 121.45 121.45 0.2K
08:46 121.39 121.39 121.39 121.39 1.3K
08:51 121.52 121.52 121.52 121.52 1.2K
08:57 121.53 121.53 121.53 121.53 1.0K
08:58 121.53 121.53 121.53 121.53 1.2K
09:00 121.49 121.53 121.49 121.53 37.0K
09:08 121.49 121.49 121.49 121.49 17.6K
09:10 121.49 121.49 121.49 121.49 6.1K
09:13 121.50 121.50 121.50 121.50 1.1K
09:22 121.50 121.50 121.50 121.50 0.8K
09:23 121.50 121.50 121.50 121.50 2.0K
09:25 121.49 121.49 121.49 121.49 9.0K
09:27 121.50 121.50 121.50 121.50 0.7K
09:29 121.50 121.50 121.48 121.48 18.0K
09:31 121.50 121.50 121.50 121.50 9.8K
09:32 121.50 121.50 121.50 121.50 1.3K
09:33 121.50 121.50 121.50 121.50 27.0K
09:35 121.49 121.49 121.49 121.49 6.3K
09:37 121.40 121.40 121.40 121.40 1.5K
09:38 121.49 121.49 121.49 121.49 2.4K
09:39 121.50 121.50 121.50 121.50 0.5K
09:41 121.49 121.49 121.49 121.49 1.6K
09:42 121.49 121.49 121.49 121.49 3.6K
09:45 121.49 121.49 121.49 121.49 1.1K
09:46 121.49 121.49 121.49 121.49 4.1K
09:52 121.50 121.50 121.50 121.50 21.0K
09:53 121.50 121.50 121.50 121.50 0.4K
09:54 121.50 121.50 121.50 121.50 1.2K
10:01 121.50 121.50 121.50 121.50 0.1K
10:05 121.60 121.60 121.60 121.60 4.0K
10:06 121.80 121.80 121.80 121.80 8.8K
10:09 121.80 121.80 121.80 121.80 3.8K
10:15 121.88 121.88 121.88 121.88 0.0K
10:16 121.40 121.40 121.40 121.40 24.6K
10:17 121.70 121.70 121.70 121.70 0.1K
10:18 121.91 121.91 121.91 121.91 0.0K
10:25 121.60 121.60 121.60 121.60 24.4K
10:26 121.60 121.60 121.60 121.60 1.6K
10:34 121.60 121.60 121.60 121.60 4.0K
10:35 121.60 121.60 121.58 121.60 29.2K
10:36 121.58 121.58 121.58 121.58 7.8K
10:38 121.58 121.58 121.58 121.58 5.2K
10:40 121.58 121.58 121.58 121.58 6.9K
10:41 121.58 121.58 121.58 121.58 1.7K
10:43 121.58 121.58 121.58 121.58 3.0K
10:45 121.58 121.58 121.58 121.58 35.0K
10:47 121.60 121.60 121.60 121.60 2.1K
10:48 121.60 121.60 121.60 121.60 1.2K
10:49 121.60 121.60 121.60 121.60 9.3K
10:50 121.58 121.58 121.58 121.58 4.0K
10:53 121.60 121.60 121.60 121.60 0.7K
10:54 121.60 121.60 121.60 121.60 20.2K
11:01 121.60 121.60 121.60 121.60 8.3K
11:07 121.80 121.80 121.80 121.80 0.0K
11:11 121.58 121.58 121.58 121.58 2.2K
11:14 121.60 121.60 121.60 121.60 0.9K
11:17 121.58 121.58 121.58 121.58 2.7K
11:18 121.80 121.80 121.80 121.80 0.0K
11:19 121.58 121.58 121.58 121.58 0.8K
11:21 121.80 122.00 121.80 122.00 61.0K
11:23 122.00 122.00 122.00 122.00 1.6K
11:24 122.00 122.00 121.60 121.60 2.2K
11:28 122.40 122.40 122.40 122.40 65.0K
11:32 122.20 122.20 122.20 122.20 1.3K
11:33 122.20 122.20 122.20 122.20 8.0K
11:34 122.20 122.20 122.20 122.20 10.3K
11:49 122.20 122.20 122.18 122.20 9.5K
11:51 122.28 122.28 122.28 122.28 0.2K
11:53 122.29 122.29 122.29 122.29 2.3K
11:56 122.30 122.30 122.29 122.29 4.2K
12:06 122.29 122.29 122.29 122.29 2.1K
12:11 122.40 122.40 122.40 122.40 0.0K
12:15 122.29 122.29 122.29 122.29 1.4K
12:17 122.30 122.30 122.30 122.30 94.7K
12:20 122.29 122.29 122.00 122.00 3.2K
12:22 122.00 122.00 122.00 122.00 2.5K
12:29 122.20 122.20 122.20 122.20 3.2K
12:38 122.00 122.00 122.00 122.00 2.0K
12:40 122.00 122.00 122.00 122.00 2.4K
12:42 121.98 121.98 121.98 121.98 0.9K
12:52 121.90 121.90 121.90 121.90 2.0K
12:55 121.90 121.90 121.90 121.90 0.8K
12:57 121.80 121.80 121.80 121.80 0.0K
12:59 121.87 121.87 121.87 121.87 17.0K
13:04 121.67 121.67 121.67 121.67 3.3K
13:05 121.71 121.71 121.71 121.71 0.2K
13:09 121.40 121.40 121.20 121.20 22.1K
13:11 121.60 121.60 121.48 121.48 4.7K
13:13 121.51 121.60 121.51 121.60 2.8K
13:15 121.20 121.20 121.20 121.20 1.1K
13:18 121.40 121.40 121.40 121.40 44.8K
13:26 121.30 121.30 121.30 121.30 19.9K
13:29 121.20 121.20 121.20 121.20 13.1K
13:31 121.00 121.00 121.00 121.00 15.6K
13:34 120.97 120.97 120.97 120.97 4.7K
13:41 120.96 120.96 120.96 120.96 2.3K
13:46 121.00 121.00 121.00 121.00 4.0K
13:47 121.00 121.00 121.00 121.00 1.0K
13:54 121.00 121.00 121.00 121.00 4.1K
13:57 121.00 121.00 121.00 121.00 5.8K
14:00 121.20 121.20 121.20 121.20 5.5K
14:07 121.40 121.40 121.40 121.40 7.1K
14:12 121.30 121.30 121.30 121.30 5.6K
14:13 121.27 121.27 121.27 121.27 7.0K
14:17 121.29 121.29 121.29 121.29 1.2K
14:19 121.27 121.27 121.27 121.27 27.7K
14:22 121.11 121.11 121.11 121.11 3.9K
14:28 121.10 121.27 121.10 121.27 11.1K
14:29 121.10 121.10 121.10 121.10 3.0K
14:30 121.20 121.20 121.20 121.20 0.6K
14:31 121.20 121.20 121.20 121.20 0.0K
14:32 121.40 121.40 121.20 121.24 7.2K
14:36 121.10 121.10 121.10 121.10 7.9K
14:38 121.60 121.60 121.60 121.60 0.0K
14:45 121.51 121.51 121.51 121.51 0.4K
14:50 121.40 121.40 121.40 121.40 0.0K
14:51 121.40 121.40 121.40 121.40 3.9K
14:55 121.36 121.36 121.36 121.36 5.5K
14:56 121.40 121.40 121.40 121.40 3.9K
14:57 121.31 121.31 121.31 121.31 2.4K
15:02 121.40 121.40 121.40 121.40 0.0K
15:03 121.40 121.40 121.40 121.40 5.0K
15:04 121.30 121.30 121.30 121.30 4.2K
15:06 121.40 121.40 121.40 121.40 0.7K
15:11 121.37 121.50 121.34 121.50 23.4K
15:14 121.34 121.34 121.34 121.34 4.5K
15:15 121.34 121.34 121.34 121.34 12.0K
15:16 121.47 121.47 121.47 121.47 1.0K
15:18 121.47 121.47 121.47 121.47 4.2K
15:19 121.50 121.50 121.50 121.50 30.0K
15:21 121.20 121.20 121.20 121.20 2.0K
15:22 121.29 121.30 121.29 121.30 18.6K
15:27 121.50 121.50 121.50 121.50 4.7K
15:31 121.50 121.50 121.50 121.50 1.1K
15:33 121.50 121.50 121.50 121.50 0.5K
15:41 121.44 121.44 121.44 121.44 0.9K
15:47 121.40 121.40 121.40 121.40 2.1K
15:50 121.36 121.36 121.36 121.36 7.8K
15:52 121.40 121.60 121.40 121.60 30.6K
15:56 121.60 121.60 121.60 121.60 1.2K
15:57 121.56 121.56 121.56 121.56 0.6K
15:58 122.20 122.20 122.20 122.20 30.4K
15:59 122.20 122.20 122.00 122.00 6.2K
16:05 122.20 122.20 122.20 122.20 200.0K
16:12 122.00 122.00 122.00 122.00 2.3K
16:13 121.96 121.96 121.96 121.96 37.2K
16:18 122.00 122.00 122.00 122.00 1.5K
16:23 122.00 122.00 122.00 122.00 1.9K
16:24 122.00 122.00 122.00 122.00 3.6K
16:25 122.00 122.00 122.00 122.00 1.9K
16:26 122.00 122.20 122.00 122.20 18.0K
16:27 122.02 122.02 122.02 122.02 25.0K
16:28 122.00 122.00 122.00 122.00 43.6K
16:29 122.20 122.20 122.00 122.00 25.8K
16:35 122.00 122.00 122.00 122.00 291.5K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar