HICL Infrastructure Company Ltd (HICL)

HICL
🏛️ Vereinigtes Königreich →
121.40
Letzte Aktualisierung: 2025-10-06
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
08:00 119.00 119.20 118.49 119.20 21.4K
08:01 119.00 119.00 119.00 119.00 3.7K
08:03 118.63 118.63 118.63 118.63 2.8K
08:04 119.00 119.00 119.00 119.00 10.0K
08:05 118.80 118.80 118.80 118.80 42.5K
08:07 118.80 118.80 118.80 118.80 6.8K
08:09 118.97 118.97 118.97 118.97 0.0K
08:11 118.80 118.80 118.80 118.80 0.4K
08:14 118.80 118.80 118.80 118.80 17.5K
08:15 118.80 118.80 118.80 118.80 2.6K
08:17 119.00 119.00 119.00 119.00 45.1K
08:25 119.20 119.20 119.20 119.20 0.0K
08:29 118.80 118.80 118.80 118.80 8.0K
08:35 119.00 119.00 119.00 119.00 8.4K
08:38 118.96 118.96 118.96 118.96 1.7K
08:40 118.96 118.96 118.96 118.96 1.8K
08:41 118.96 118.96 118.96 118.96 0.5K
08:42 118.80 118.82 118.80 118.82 66.9K
08:47 118.85 118.85 118.70 118.70 1.9K
08:48 118.70 118.70 118.70 118.70 0.0K
09:02 118.40 118.40 118.40 118.40 0.8K
09:04 118.70 118.70 118.70 118.70 12.5K
09:07 118.70 118.70 118.70 118.70 20.8K
09:12 118.60 118.60 118.60 118.60 3.9K
09:13 118.70 118.70 118.70 118.70 7.4K
09:14 118.70 118.70 118.70 118.70 9.1K
09:16 118.60 118.60 118.60 118.60 0.3K
09:21 118.60 118.60 118.60 118.60 3.1K
09:22 118.70 118.70 118.70 118.70 16.1K
09:25 118.80 118.80 118.80 118.80 13.9K
09:26 118.75 118.75 118.75 118.75 10.1K
09:29 118.75 118.75 118.75 118.75 5.1K
09:37 118.78 118.78 118.78 118.78 3.0K
09:38 118.79 118.79 118.79 118.79 6.7K
09:39 118.70 118.70 118.70 118.70 6.0K
09:47 118.80 118.80 118.80 118.80 30.2K
09:48 118.70 118.70 118.70 118.70 5.2K
09:53 118.80 118.80 118.80 118.80 0.0K
09:54 118.79 118.79 118.79 118.79 8.4K
09:56 118.71 118.71 118.71 118.71 6.0K
09:57 118.79 118.79 118.71 118.71 15.6K
09:59 118.75 118.80 118.71 118.80 6.3K
10:00 118.71 118.71 118.71 118.71 1.2K
10:01 118.80 118.80 118.80 118.80 0.0K
10:04 118.71 118.71 118.71 118.71 5.2K
10:06 118.80 118.80 118.80 118.80 0.0K
10:07 118.71 118.71 118.71 118.71 1.1K
10:08 118.71 118.71 118.71 118.71 0.5K
10:10 118.80 118.80 118.80 118.80 0.0K
10:16 118.79 118.79 118.79 118.79 24.6K
10:21 118.71 118.77 118.71 118.77 20.9K
10:22 118.77 118.77 118.77 118.77 2.5K
10:23 118.60 118.60 118.60 118.60 0.0K
10:24 118.77 118.77 118.77 118.77 9.4K
10:25 118.80 118.80 118.77 118.77 37.4K
10:31 118.75 118.75 118.75 118.75 1.0K
10:32 118.78 118.78 118.78 118.78 0.3K
10:39 118.78 118.78 118.78 118.78 29.0K
10:40 118.78 118.78 118.78 118.78 31.3K
10:44 119.00 119.00 119.00 119.00 32.0K
10:45 119.00 119.04 119.00 119.04 89.8K
10:47 119.00 119.00 119.00 119.00 0.5K
10:48 119.00 119.00 119.00 119.00 5.1K
10:50 119.02 119.02 119.02 119.02 18.5K
10:51 119.00 119.00 119.00 119.00 2.2K
10:52 118.91 118.91 118.91 118.91 7.2K
10:53 118.90 118.90 118.90 118.90 1.7K
10:54 118.91 118.91 118.91 118.91 1.9K
10:58 118.91 118.91 118.91 118.91 0.4K
11:00 118.90 118.92 118.90 118.92 130.4K
11:04 119.00 119.00 119.00 119.00 0.3K
11:05 119.04 119.04 119.04 119.04 12.5K
11:06 119.04 119.04 119.04 119.04 4.2K
11:07 119.04 119.04 119.04 119.04 1.2K
11:08 119.04 119.04 119.04 119.04 7.6K
11:14 119.04 119.04 119.04 119.04 1.5K
11:20 118.97 118.97 118.97 118.97 1.8K
11:21 119.00 119.00 119.00 119.00 2.0K
11:22 118.90 118.90 118.90 118.90 6.7K
11:26 118.98 118.98 118.98 118.98 2.4K
11:27 118.98 118.98 118.98 118.98 4.3K
11:34 118.95 118.96 118.95 118.96 23.4K
11:38 118.82 118.82 118.82 118.82 9.0K
11:45 118.95 118.95 118.95 118.95 8.0K
11:48 118.60 118.60 118.60 118.60 1.4K
11:54 118.80 118.80 118.72 118.72 4.1K
11:58 118.80 118.80 118.76 118.76 39.9K
12:05 118.80 118.80 118.80 118.80 2.4K
12:08 118.96 118.96 118.96 118.96 20.7K
12:12 118.60 118.60 118.60 118.60 0.0K
12:15 118.73 118.73 118.73 118.73 9.2K
12:16 118.60 118.60 118.60 118.60 0.0K
12:17 118.76 118.76 118.76 118.76 0.8K
12:24 118.76 118.76 118.76 118.76 4.6K
12:25 118.65 118.65 118.65 118.65 1.6K
12:33 118.76 118.76 118.76 118.76 2.1K
12:35 118.71 118.71 118.71 118.71 2.1K
12:39 118.76 118.76 118.76 118.76 10.6K
12:52 118.71 118.71 118.71 118.71 2.3K
13:01 118.71 118.71 118.71 118.71 4.1K
13:11 118.80 118.80 118.80 118.80 5.1K
13:13 118.77 118.77 118.77 118.77 4.4K
13:33 118.80 118.80 118.80 118.80 2.5K
13:36 118.80 118.80 118.80 118.80 0.0K
13:40 118.92 119.20 118.80 118.80 175.2K
13:41 118.80 118.80 118.80 118.80 49.5K
13:43 118.71 118.80 118.71 118.80 14.0K
13:44 118.80 118.80 118.71 118.80 10.3K
13:45 118.91 119.00 118.91 119.00 29.4K
13:50 119.02 119.02 119.02 119.02 4.9K
13:56 119.02 119.02 119.02 119.02 10.0K
14:05 119.04 119.04 119.04 119.04 0.5K
14:12 119.02 119.02 119.02 119.02 4.5K
14:20 118.82 118.82 118.82 118.82 2.4K
14:31 118.70 118.70 118.70 118.70 6.0K
14:33 118.70 118.70 118.70 118.70 5.8K
14:34 118.82 118.82 118.82 118.82 3.6K
14:41 118.84 118.84 118.80 118.80 157.4K
14:42 119.00 119.00 118.81 118.81 201.5K
14:43 118.81 118.81 118.81 118.81 4.1K
14:45 118.81 118.81 118.81 118.81 26.0K
14:47 118.81 118.81 118.81 118.81 1.6K
14:48 118.80 118.80 118.71 118.71 9.2K
14:52 118.80 118.80 118.80 118.80 9.0K
14:56 118.76 118.76 118.76 118.76 28.0K
14:57 118.80 118.80 118.80 118.80 0.0K
14:59 118.62 118.62 118.62 118.62 2.0K
15:00 118.62 118.62 118.62 118.62 0.2K
15:01 118.76 118.76 118.62 118.62 8.0K
15:08 118.62 118.62 118.62 118.62 26.4K
15:09 118.70 118.70 118.70 118.70 150.0K
15:11 118.80 118.80 118.80 118.80 0.0K
15:20 118.62 118.62 118.62 118.62 4.1K
15:26 118.40 118.40 118.40 118.40 17.2K
15:30 118.62 118.62 118.62 118.62 2.6K
15:31 118.40 118.40 118.40 118.40 13.7K
15:33 118.40 118.40 118.40 118.40 0.0K
15:35 118.51 118.51 118.51 118.51 4.1K
15:36 118.53 118.53 118.53 118.53 2.8K
15:40 118.51 118.51 118.51 118.51 1.1K
15:41 118.40 118.40 118.40 118.40 3.0K
15:43 118.40 118.51 118.40 118.51 10.0K
15:46 118.40 118.40 118.40 118.40 0.1K
15:48 118.53 118.53 118.53 118.53 1.5K
15:49 118.51 118.51 118.51 118.51 126.5K
15:50 118.51 118.53 118.51 118.53 3.0K
15:52 118.53 118.53 118.00 118.00 37.8K
15:53 118.11 118.11 118.11 118.11 5.0K
15:56 118.12 118.12 117.80 117.80 19.0K
15:57 118.10 118.10 118.10 118.10 6.0K
15:58 118.02 118.02 118.02 118.02 7.5K
16:00 118.06 118.06 118.06 118.06 3.3K
16:01 118.02 118.02 118.02 118.02 6.2K
16:03 118.02 118.02 118.00 118.00 44.2K
16:04 118.17 118.17 118.17 118.17 5.0K
16:12 118.11 118.11 118.11 118.11 62.2K
16:13 118.60 118.60 118.20 118.20 78.9K
16:14 118.40 118.40 118.40 118.40 5.3K
16:15 118.65 118.65 118.65 118.65 8.9K
16:16 118.20 118.20 118.20 118.20 1.0K
16:19 118.22 118.22 118.22 118.22 1.5K
16:21 118.22 118.22 118.22 118.22 9.6K
16:24 118.22 118.22 118.22 118.22 5.1K
16:27 118.22 118.22 118.22 118.22 6.8K
16:29 118.35 118.35 118.00 118.00 2.3K
16:35 118.00 118.00 118.00 118.00 347.2K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar