HICL Infrastructure Company Ltd (HICL)

HICL
🏛️ Vereinigtes Königreich →
122.60
Letzte Aktualisierung: 2025-10-03
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
08:00 119.30 119.31 118.98 118.98 79.6K
08:02 119.23 119.23 119.23 119.23 10.6K
08:05 119.40 119.40 118.80 118.80 0.4K
08:10 119.22 119.22 119.22 119.22 0.3K
08:16 119.00 119.00 119.00 119.00 2.0K
08:19 118.80 118.80 118.80 118.80 0.5K
08:23 118.98 118.98 118.98 118.98 0.3K
08:30 119.17 119.17 119.17 119.17 3.7K
08:31 119.28 119.28 119.28 119.28 12.4K
08:33 119.19 119.19 119.19 119.19 1.3K
08:34 119.18 119.18 119.18 119.18 0.2K
08:36 119.17 119.17 119.17 119.17 1.7K
08:39 119.17 119.40 119.17 119.40 1.7K
08:47 119.17 119.17 119.17 119.17 0.1K
08:50 118.98 118.98 118.98 118.98 2.5K
08:55 119.17 119.17 119.17 119.17 0.5K
08:59 118.98 118.98 118.98 118.98 3.2K
09:06 119.17 119.17 119.17 119.17 53.1K
09:12 119.12 119.12 119.12 119.12 6.5K
09:15 119.24 119.24 119.24 119.24 1.0K
09:17 119.12 119.12 119.12 119.12 1.6K
09:18 119.12 119.12 119.12 119.12 0.8K
09:19 119.00 119.00 119.00 119.00 1.8K
09:20 119.24 119.24 119.24 119.24 0.6K
09:23 119.29 119.29 119.29 119.29 0.1K
09:24 119.12 119.12 119.12 119.12 3.9K
09:25 119.12 119.12 119.12 119.12 7.0K
09:26 119.24 119.24 119.24 119.24 2.3K
09:31 119.12 119.12 119.12 119.12 34.3K
09:33 119.12 119.12 119.12 119.12 0.9K
09:36 119.12 119.12 119.12 119.12 0.5K
09:37 119.12 119.12 119.12 119.12 0.6K
09:40 119.12 119.12 119.12 119.12 0.5K
09:47 119.06 119.06 119.06 119.06 3.8K
09:48 119.12 119.12 119.12 119.12 0.2K
09:49 119.06 119.06 119.06 119.06 1.2K
09:51 119.40 119.40 119.40 119.40 0.0K
09:52 119.13 119.13 119.13 119.13 7.6K
09:54 119.12 119.12 119.12 119.12 15.0K
09:55 119.20 119.20 119.20 119.20 0.1K
09:58 119.20 119.20 119.20 119.20 5.5K
09:59 119.36 119.36 119.00 119.00 3.2K
10:00 119.10 119.10 119.10 119.10 0.0K
10:02 119.34 119.34 119.10 119.10 25.3K
10:05 119.00 119.00 119.00 119.00 0.8K
10:10 119.00 119.00 119.00 119.00 5.9K
10:13 119.16 119.16 119.16 119.16 0.0K
10:23 119.14 119.14 119.14 119.14 4.2K
10:25 118.94 118.94 118.94 118.94 17.0K
10:26 118.93 118.94 118.93 118.94 62.7K
10:27 118.94 118.94 118.94 118.94 1.2K
10:29 118.93 118.93 118.93 118.93 8.3K
10:30 118.93 118.93 118.93 118.93 0.1K
10:32 118.92 118.92 118.92 118.92 4.0K
10:34 119.00 119.00 119.00 119.00 20.0K
10:37 119.06 119.06 119.06 119.06 2.5K
10:41 119.06 119.06 119.06 119.06 0.1K
10:42 119.05 119.05 119.05 119.05 1.7K
10:43 119.07 119.07 119.07 119.07 0.8K
10:45 119.06 119.06 119.05 119.05 4.7K
10:46 119.05 119.05 119.05 119.05 8.0K
10:47 119.04 119.04 119.04 119.04 9.2K
10:51 119.06 119.06 119.06 119.06 10.0K
10:52 119.04 119.04 119.04 119.04 13.4K
10:53 119.04 119.04 119.04 119.04 9.8K
11:00 119.06 119.06 119.06 119.06 6.4K
11:01 119.04 119.04 119.04 119.04 0.3K
11:02 119.06 119.06 119.04 119.04 2.9K
11:04 119.06 119.06 119.06 119.06 7.2K
11:07 119.00 119.16 119.00 119.16 23.9K
11:08 118.92 118.92 118.92 118.92 0.7K
11:09 118.91 118.91 118.91 118.91 4.5K
11:13 118.90 118.92 118.90 118.92 9.7K
11:17 118.92 118.92 118.90 118.90 3.3K
11:19 118.89 118.89 118.88 118.88 16.1K
11:21 118.92 118.92 118.92 118.92 5.2K
11:25 118.91 118.91 118.91 118.91 7.5K
11:27 118.92 118.92 118.92 118.92 24.4K
11:32 118.89 118.89 118.89 118.89 8.4K
11:39 118.88 119.20 118.88 119.20 58.8K
11:40 119.00 119.00 119.00 119.00 4.1K
11:42 118.60 118.60 118.60 118.60 0.4K
11:43 118.72 118.80 118.72 118.80 29.9K
11:46 118.91 118.91 118.91 118.91 1.2K
11:53 118.86 118.86 118.86 118.86 7.1K
11:57 119.00 119.00 119.00 119.00 3.5K
11:58 118.80 118.80 118.52 118.52 39.9K
11:59 118.40 118.40 118.40 118.40 2.7K
12:02 118.40 118.40 118.40 118.40 6.5K
12:03 118.32 118.60 118.32 118.60 4.5K
12:13 118.23 118.23 118.23 118.23 3.0K
12:15 118.52 118.52 118.38 118.38 0.8K
12:19 118.52 118.52 118.52 118.52 3.2K
12:23 118.38 118.38 118.38 118.38 2.1K
12:25 118.38 118.38 118.38 118.38 7.9K
12:33 118.60 118.60 118.60 118.60 3.4K
12:42 118.42 118.42 118.42 118.42 12.6K
12:49 118.40 118.40 118.40 118.40 0.3K
12:50 118.51 118.51 118.51 118.51 6.0K
12:51 118.46 118.46 118.46 118.46 4.3K
12:52 118.46 118.46 118.46 118.46 0.4K
12:53 118.60 118.60 118.60 118.60 9.7K
12:54 118.62 118.62 118.60 118.60 3.0K
13:00 118.62 118.62 118.62 118.62 9.3K
13:04 118.62 118.62 118.62 118.62 20.8K
13:05 118.63 118.63 118.63 118.63 7.8K
13:06 118.63 118.76 118.63 118.63 5.7K
13:17 118.65 118.76 118.65 118.76 1.7K
13:19 118.80 118.80 118.80 118.80 0.6K
13:20 118.97 118.97 118.97 118.97 21.0K
13:24 119.20 119.20 119.20 119.20 51.5K
13:34 119.02 119.02 119.02 119.02 0.8K
13:41 119.02 119.02 119.02 119.02 8.0K
13:43 119.20 119.20 119.20 119.20 10.2K
13:53 119.20 119.20 119.20 119.20 3.6K
13:54 119.20 119.20 119.20 119.20 0.4K
13:55 119.02 119.02 119.02 119.02 2.3K
14:03 119.20 119.20 119.20 119.20 1.1K
14:04 118.80 118.80 118.80 118.80 0.0K
14:12 119.04 119.04 119.04 119.04 0.0K
14:18 118.80 118.80 118.80 118.80 3.9K
14:21 118.80 118.80 118.80 118.80 1.1K
14:23 119.04 119.04 119.04 119.04 3.0K
14:24 119.20 119.20 119.20 119.20 1.0K
14:27 119.24 119.24 119.24 119.24 1.3K
14:34 118.80 118.80 118.60 118.60 63.0K
14:35 118.60 119.00 118.60 119.00 15.7K
14:38 119.08 119.08 119.08 119.08 1.7K
14:42 119.02 119.02 119.02 119.02 13.0K
14:48 119.02 119.02 119.02 119.02 6.3K
14:55 119.02 119.02 119.02 119.02 12.5K
14:58 119.10 119.10 119.10 119.10 2.0K
15:00 119.03 119.03 119.03 119.03 8.2K
15:01 119.04 119.04 119.04 119.04 3.6K
15:02 119.03 119.18 119.03 119.18 5.0K
15:03 119.03 119.03 118.80 118.80 2.0K
15:10 119.00 119.00 119.00 119.00 3.5K
15:11 119.08 119.08 119.08 119.08 1.4K
15:13 119.03 119.03 119.03 119.03 2.1K
15:14 119.03 119.03 119.03 119.03 4.0K
15:15 119.09 119.09 119.03 119.03 7.5K
15:16 119.03 119.03 119.03 119.03 0.5K
15:18 119.11 119.11 119.11 119.11 12.6K
15:19 119.03 119.03 119.03 119.03 1.0K
15:27 119.03 119.03 119.03 119.03 23.8K
15:28 119.07 119.07 119.07 119.07 1.0K
15:29 119.07 119.07 119.07 119.07 3.0K
15:30 119.00 119.00 118.80 118.80 10.0K
15:31 118.93 118.93 118.93 118.93 1.7K
15:36 119.00 119.00 119.00 119.00 5.7K
15:46 118.93 118.93 118.93 118.93 1.1K
15:48 118.80 118.93 118.80 118.93 22.2K
15:53 118.86 118.86 118.86 118.86 1.1K
15:58 118.80 118.80 118.80 118.80 0.0K
16:00 118.94 118.94 118.94 118.93 6.0K
16:04 118.80 118.80 118.73 118.73 2.0K
16:08 119.00 119.00 119.00 119.00 49.7K
16:13 118.87 118.87 118.87 118.87 0.6K
16:15 118.87 118.87 118.87 118.87 0.8K
16:16 118.87 118.87 118.87 118.87 7.5K
16:18 118.73 118.73 118.73 118.73 12.2K
16:26 118.87 118.87 118.87 118.87 1.7K
16:27 119.00 119.00 119.00 119.00 5.8K
16:28 118.60 118.60 118.60 118.60 5.4K
16:29 118.60 118.60 118.60 118.60 0.8K
16:35 119.80 119.80 119.80 119.80 911.4K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar