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
08:00 109.83 109.83 109.83 109.83 2.0K
08:01 109.64 109.90 109.64 109.90 10.1K
08:03 109.90 109.90 109.90 109.90 3.2K
08:11 109.54 109.54 109.54 109.54 2.0K
08:13 110.20 110.20 110.20 110.20 0.0K
08:14 109.69 109.69 109.69 109.69 9.1K
08:15 110.20 110.20 110.20 110.20 0.0K
08:23 109.49 109.49 109.49 109.49 4.8K
08:33 109.45 109.45 109.45 109.45 88.9K
08:34 109.69 109.69 109.69 109.69 0.0K
08:35 109.69 109.69 109.69 109.69 1.0K
08:38 109.69 109.69 109.69 109.69 1.2K
08:43 110.20 110.20 110.20 110.20 0.0K
08:44 109.66 109.66 109.66 109.66 10.0K
08:46 109.80 109.80 109.80 109.80 250.0K
08:47 109.67 109.67 109.67 109.67 4.0K
08:49 109.85 109.85 109.85 109.85 40.0K
08:54 109.60 109.60 109.60 109.60 1.0K
08:55 109.77 109.77 109.77 109.77 1.6K
08:59 110.00 110.00 110.00 110.00 11.5K
09:00 109.85 109.85 109.80 109.80 12.3K
09:01 109.82 109.82 109.82 109.82 2.4K
09:04 109.60 109.60 109.60 109.60 4.2K
09:05 109.74 109.74 109.74 109.74 2.2K
09:16 109.74 109.74 109.74 109.74 13.6K
09:17 109.77 109.77 109.77 109.77 11.6K
09:20 109.74 109.74 109.74 109.74 0.8K
09:22 109.74 109.74 109.74 109.74 9.1K
09:24 109.77 109.77 109.77 109.77 0.0K
09:28 109.80 109.80 109.80 109.80 3.8K
09:29 109.73 109.73 109.73 109.73 4.7K
09:30 109.77 109.77 109.77 109.77 13.7K
09:32 109.77 109.77 109.77 109.77 2.9K
09:36 109.73 109.73 109.73 109.73 2.5K
09:38 109.73 109.73 109.73 109.73 21.5K
09:39 109.77 109.77 109.77 109.77 10.4K
09:42 109.80 109.80 109.80 109.80 1.2K
09:43 109.82 109.82 109.82 109.82 3.2K
09:46 109.84 109.84 109.84 109.84 9.3K
09:47 109.73 109.77 109.73 109.77 4.8K
09:48 109.73 109.73 109.73 109.73 0.8K
09:49 109.73 109.73 109.73 109.73 23.5K
09:51 110.00 110.00 110.00 110.00 0.0K
09:52 109.84 109.84 109.84 109.84 0.3K
09:53 109.86 109.86 109.80 109.80 7.5K
09:55 109.86 109.86 109.86 109.86 18.5K
09:56 109.73 109.73 109.73 109.73 14.0K
10:01 110.00 110.00 110.00 110.00 0.0K
10:02 109.73 109.73 109.73 109.73 114.5K
10:03 109.80 109.80 109.80 109.80 2.0K
10:06 109.82 109.82 109.73 109.73 20.6K
10:09 109.80 109.80 109.80 109.80 70.3K
10:12 109.82 109.82 109.73 109.73 6.1K
10:13 109.73 109.73 109.73 109.73 15.0K
10:18 109.80 109.84 109.80 109.84 8.9K
10:19 110.00 110.00 110.00 110.00 0.0K
10:29 109.86 109.86 109.86 109.86 39.7K
10:31 109.73 109.73 109.73 109.73 2.7K
10:34 109.84 109.84 109.84 109.84 5.6K
10:36 109.80 109.80 109.73 109.73 18.0K
10:38 109.73 109.73 109.73 109.73 18.8K
10:39 109.73 109.73 109.73 109.73 47.8K
10:40 109.73 109.73 109.60 109.60 13.3K
10:41 109.80 109.80 109.80 109.80 0.2K
10:42 109.80 109.80 109.80 109.80 1.9K
10:43 109.71 109.71 109.71 109.71 0.4K
10:44 109.60 109.60 109.60 109.60 0.8K
10:45 109.65 109.65 109.65 109.65 14.6K
10:46 109.73 109.73 109.73 109.73 10.5K
10:49 109.60 109.65 109.60 109.65 10.5K
10:54 109.69 109.69 109.69 109.69 3.5K
10:55 109.70 109.70 109.70 109.70 12.2K
10:56 109.70 109.70 109.70 109.70 7.0K
10:57 109.70 109.73 109.70 109.73 7.0K
11:00 109.73 109.73 109.73 109.73 10.3K
11:01 109.70 109.70 109.70 109.70 2.5K
11:05 109.76 109.76 109.76 109.76 1.0K
11:09 109.70 109.70 109.70 109.70 5.0K
11:15 109.77 109.77 109.77 109.77 24.5K
11:22 109.65 109.67 109.65 109.67 25.0K
11:25 109.76 109.76 109.76 109.76 7.0K
11:27 109.77 109.77 109.77 109.77 0.5K
11:28 109.69 109.69 109.69 109.69 12.0K
11:30 109.66 109.66 109.66 109.66 9.9K
11:38 110.00 110.00 110.00 110.00 0.0K
11:43 109.74 109.74 109.74 109.74 0.5K
11:47 109.74 109.74 109.66 109.66 14.9K
11:49 109.66 109.66 109.66 109.66 0.4K
11:50 109.77 109.77 109.64 109.64 33.8K
11:51 109.77 109.77 109.77 109.77 2.9K
11:55 109.77 109.77 109.77 109.77 12.4K
11:57 109.74 109.80 109.74 109.80 113.3K
11:58 109.60 109.60 109.60 109.60 7.3K
12:00 109.80 109.87 109.67 109.87 35.5K
12:04 109.84 109.84 109.84 109.84 0.6K
12:12 109.82 109.82 109.60 109.60 20.7K
12:13 109.80 109.80 109.80 109.80 3.1K
12:14 109.60 109.60 109.60 109.60 0.0K
12:15 109.60 109.60 109.60 109.60 27.2K
12:17 109.80 109.80 109.80 109.80 27.6K
12:22 109.80 109.80 109.80 109.80 14.7K
12:35 109.75 109.75 109.74 109.74 36.0K
12:37 110.00 110.00 110.00 110.00 30.2K
12:41 109.60 109.60 109.60 109.60 8.7K
12:44 109.64 109.64 109.64 109.64 11.1K
12:48 109.70 109.70 109.70 109.70 12.0K
12:56 109.70 109.70 109.70 109.70 6.0K
12:57 109.70 109.70 109.70 109.70 20.0K
13:02 109.74 109.74 109.74 109.74 9.1K
13:03 110.00 110.00 110.00 110.00 5.9K
13:06 109.70 109.70 109.70 109.70 9.4K
13:08 109.74 109.74 109.74 109.74 6.0K
13:15 109.74 109.74 109.74 109.74 9.1K
13:18 109.70 109.70 109.70 109.70 31.7K
13:26 109.74 109.74 109.74 109.74 7.0K
13:27 109.84 109.84 109.84 109.84 79.5K
13:29 109.74 109.74 109.74 109.74 1.8K
13:34 109.74 109.80 109.74 109.74 21.9K
13:36 109.74 109.74 109.74 109.74 10.1K
13:45 109.74 109.74 109.74 109.74 6.8K
13:47 109.74 109.74 109.74 109.74 10.0K
13:53 109.74 109.74 109.74 109.74 2.4K
13:54 109.70 109.70 109.70 109.70 69.3K
14:03 110.00 110.00 110.00 110.00 3.0K
14:04 109.74 109.74 109.74 109.74 5.2K
14:05 109.74 109.74 109.74 109.74 0.1K
14:12 109.74 109.74 109.74 109.74 6.6K
14:13 109.74 109.74 109.74 109.74 2.0K
14:17 109.74 109.74 109.74 109.74 2.7K
14:19 109.74 109.74 109.74 109.74 3.6K
14:20 110.00 110.00 110.00 110.00 2.0K
14:21 109.74 109.74 109.74 109.74 8.1K
14:22 109.74 109.74 109.74 109.74 6.0K
14:25 109.70 109.70 109.70 109.70 642.8K
14:26 109.80 109.80 109.74 109.74 751.9K
14:27 110.00 110.00 110.00 110.00 0.0K
14:28 109.60 109.80 109.60 109.80 91.3K
14:33 109.80 109.80 109.80 109.80 561.0K
14:34 109.67 109.67 109.67 109.67 4.0K
14:36 109.67 109.67 109.67 109.67 3.8K
14:41 109.80 109.80 109.80 109.80 0.0K
14:47 109.67 109.67 109.67 109.67 4.0K
14:57 109.67 109.67 109.67 109.67 29.1K
15:01 109.67 109.67 109.67 109.67 1.3K
15:03 109.80 109.80 109.80 109.80 0.0K
15:06 109.60 109.60 109.60 109.60 66.7K
15:08 109.60 109.60 109.60 109.60 34.8K
15:13 109.67 109.67 109.67 109.67 1.0K
15:15 109.67 109.67 109.60 109.60 55.1K
15:21 109.57 109.57 109.57 109.57 0.1K
15:23 109.48 109.48 109.48 109.48 64.0K
15:24 109.40 109.40 109.14 109.14 31.0K
15:25 109.14 109.14 109.14 109.14 0.7K
15:27 109.14 109.14 109.14 109.14 1.1K
15:31 109.20 109.20 109.00 109.00 28.6K
15:33 109.20 109.20 108.94 108.94 24.7K
15:38 108.94 109.00 108.94 109.00 2.6K
15:41 108.94 108.94 108.94 108.94 6.5K
15:42 108.88 108.88 108.88 108.88 4.7K
15:43 108.80 108.80 108.80 108.80 0.0K
15:44 109.04 109.04 109.04 109.04 2.5K
15:46 109.04 109.04 108.80 108.80 3.2K
15:48 109.00 109.04 109.00 109.04 21.6K
15:50 108.91 108.91 108.91 108.91 19.1K
15:51 109.04 109.04 109.00 109.00 86.8K
15:55 108.88 108.88 108.88 108.88 86.9K
15:56 108.88 108.88 108.88 108.88 10.5K
15:59 108.88 108.88 108.80 108.80 102.0K
16:00 108.40 108.40 108.40 108.40 0.0K
16:02 108.61 108.61 108.45 108.45 9.9K
16:03 108.40 108.40 108.40 108.40 1.2K
16:05 108.44 108.44 108.44 108.44 17.3K
16:08 108.64 108.64 108.45 108.45 19.1K
16:09 108.44 108.44 108.44 108.44 7.5K
16:12 108.64 108.64 108.62 108.62 11.0K
16:13 108.70 108.70 108.70 108.70 0.1K
16:14 108.65 108.65 108.65 108.65 0.1K
16:15 108.40 108.66 108.40 108.66 17.4K
16:16 108.60 108.60 108.45 108.45 8.4K
16:24 108.40 108.80 108.40 108.80 1.2K
16:25 108.40 108.40 108.40 108.40 2.3K
16:26 108.40 108.40 108.40 108.40 5.8K
16:29 108.40 108.42 108.40 108.42 35.7K
16:35 108.00 108.00 108.00 108.00 821.1K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar