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
08:00 115.00 115.29 115.00 115.29 90.5K
08:01 115.38 115.46 115.38 115.46 7.8K
08:02 116.20 116.20 116.20 116.20 0.5K
08:03 115.27 115.27 115.27 115.27 22.0K
08:04 115.24 116.00 115.24 116.00 99.0K
08:05 115.33 115.33 115.33 115.33 1.3K
08:07 115.65 115.65 115.65 115.65 0.9K
08:10 116.20 116.20 116.20 116.20 65.4K
08:15 115.43 115.49 115.43 115.49 86.6K
08:16 115.50 115.50 115.50 115.50 11.8K
08:19 115.52 115.52 115.52 115.52 33.9K
08:22 115.80 115.80 115.73 115.73 16.8K
08:23 116.44 116.60 116.20 116.60 140.7K
08:25 116.80 116.80 116.80 116.80 0.2K
08:27 116.72 116.82 116.72 116.82 7.3K
08:29 116.99 117.00 116.99 117.00 90.0K
08:30 117.00 117.56 117.00 117.43 127.2K
08:31 117.79 117.79 117.79 117.79 1.0K
08:32 117.79 117.79 117.79 117.79 0.8K
08:35 117.48 117.48 117.48 117.48 3.0K
08:36 117.48 117.48 117.48 117.48 6.7K
08:38 117.80 117.80 117.80 117.80 0.0K
08:40 117.00 117.00 117.00 117.00 0.1K
08:42 117.56 117.56 117.40 117.40 9.2K
08:44 117.40 117.54 117.40 117.54 0.5K
08:45 117.20 117.61 117.20 117.40 149.7K
08:46 117.40 117.40 117.40 117.40 10.1K
08:47 117.47 117.47 117.47 117.47 27.0K
08:48 117.40 117.40 117.40 117.40 4.0K
08:49 117.40 117.48 117.40 117.48 31.0K
08:50 117.40 117.60 117.40 117.60 39.7K
08:51 117.80 117.80 117.80 117.80 73.9K
08:52 118.00 118.00 117.90 117.90 14.0K
08:54 118.00 118.00 118.00 118.00 500.0K
08:57 118.00 118.00 118.00 118.00 15.0K
08:58 118.20 118.20 118.20 118.20 3.6K
09:01 118.11 118.20 118.11 118.20 35.5K
09:02 118.00 118.00 118.00 118.00 42.0K
09:03 118.00 118.00 118.00 118.00 56.3K
09:04 118.40 118.40 118.40 118.40 10.4K
09:10 118.60 118.60 118.60 118.60 69.7K
09:12 118.40 118.40 118.40 118.40 12.1K
09:15 118.47 118.47 118.47 118.47 3.5K
09:17 118.41 118.41 118.41 118.41 2.4K
09:18 118.53 118.53 118.53 118.53 2.5K
09:19 118.50 118.50 118.40 118.40 9.2K
09:21 118.50 118.50 118.50 118.50 10.0K
09:22 118.50 118.50 118.50 118.50 6.6K
09:23 118.60 118.60 118.53 118.53 17.6K
09:25 118.60 118.60 118.60 118.60 0.0K
09:26 118.53 118.53 118.53 118.53 5.0K
09:28 118.60 118.60 118.60 118.60 43.3K
09:29 119.10 119.10 118.91 118.91 68.1K
09:30 118.94 118.94 118.50 118.50 262.5K
09:31 118.81 118.81 118.81 118.81 16.5K
09:32 119.08 119.08 119.08 119.08 0.1K
09:36 118.94 118.94 118.94 118.94 7.2K
09:37 118.95 118.95 118.95 118.95 2.6K
09:38 118.95 118.95 118.95 118.95 10.6K
09:40 118.92 118.96 118.92 118.96 8.5K
09:43 118.80 118.86 118.80 118.86 19.1K
09:44 118.88 118.88 118.88 118.88 4.8K
09:45 118.86 118.90 118.84 118.90 0.7K
09:46 118.86 118.86 118.80 118.80 1,963.8K
09:47 118.81 118.81 118.60 118.60 9.6K
09:48 118.66 118.66 118.66 118.66 7.2K
09:52 118.77 118.77 118.77 118.77 3.4K
09:53 118.79 118.79 118.79 118.79 4.0K
09:54 118.79 118.79 118.79 118.79 2.5K
09:55 117.60 118.40 117.60 118.40 529.2K
09:56 118.53 118.60 118.53 118.60 37.1K
09:59 118.80 118.80 118.80 118.80 1,500.0K
10:00 118.66 118.66 118.66 118.66 1.2K
10:01 118.61 118.61 118.61 118.61 2.0K
10:02 118.61 118.61 118.61 118.61 0.0K
10:03 118.66 118.66 118.63 118.63 129.4K
10:04 118.80 118.80 118.63 118.63 30.1K
10:05 118.66 118.66 118.66 118.66 27.1K
10:07 118.60 118.60 118.60 118.60 8.4K
10:09 118.60 118.60 118.60 118.60 21.7K
10:10 118.60 118.70 118.60 118.70 33.8K
10:11 118.80 118.80 118.80 118.80 2.1K
10:12 118.80 118.80 118.80 118.80 991.7K
10:13 118.70 118.80 118.70 118.80 1,066.7K
10:14 118.83 118.83 118.83 118.83 1.0K
10:15 118.80 118.87 118.80 118.87 6.0K
10:16 118.88 118.88 118.88 118.88 4.0K
10:17 118.94 118.94 118.94 118.94 8.0K
10:19 118.80 118.80 118.80 118.80 0.2K
10:20 118.80 118.80 118.80 118.80 5.4K
10:21 118.90 118.90 118.90 118.90 26.5K
10:22 118.80 118.80 118.80 118.80 2.1K
10:24 118.88 118.90 118.88 118.90 6.5K
10:25 119.00 119.00 119.00 119.00 0.0K
10:26 118.88 118.88 118.88 118.88 5.5K
10:27 118.90 119.00 118.90 119.00 33.0K
10:31 119.20 119.40 119.20 119.20 76.9K
10:32 119.18 119.18 119.18 119.18 28.8K
10:35 119.16 119.16 119.16 119.16 30.0K
10:36 119.08 119.08 119.08 119.08 13.3K
10:41 119.16 119.16 119.16 119.16 5.5K
10:42 119.16 119.16 119.16 119.16 4.4K
10:44 119.06 119.06 118.96 118.96 13.9K
10:45 118.96 118.96 118.96 118.96 4.4K
10:47 118.98 118.98 118.98 118.98 1.3K
10:48 118.96 118.98 118.96 118.98 36.1K
10:51 118.96 118.96 118.96 118.96 2.5K
10:55 118.90 118.90 118.90 118.90 3.6K
10:57 119.00 119.00 119.00 119.00 9.1K
10:58 118.70 118.70 118.70 118.70 2.7K
10:59 118.70 118.70 118.70 118.70 6.8K
11:00 118.75 118.75 118.70 118.70 2,296.8K
11:02 118.20 118.20 118.20 118.20 0.0K
11:03 118.48 118.48 118.48 118.48 2.5K
11:07 118.61 118.61 118.61 118.61 2.1K
11:08 118.55 118.55 118.55 118.55 5.0K
11:09 118.61 118.61 118.61 118.61 1.0K
11:14 118.66 118.66 118.66 118.66 4.4K
11:15 118.61 118.61 118.61 118.61 1.3K
11:16 118.55 118.55 118.55 118.55 30.0K
11:19 118.70 118.70 118.70 118.70 0.9K
11:24 118.56 118.56 118.56 118.56 26.1K
11:25 118.80 118.80 118.80 118.80 0.0K
11:26 118.80 118.80 118.80 118.80 0.3K
11:27 118.70 118.70 118.70 118.70 2.0K
11:30 118.70 118.70 118.70 118.70 25.1K
11:34 118.60 118.60 118.60 118.60 9.7K
11:35 118.76 118.76 118.76 118.76 0.0K
11:38 118.70 118.70 118.60 118.60 10.3K
11:39 118.49 118.60 118.49 118.60 2.6K
11:41 118.60 118.72 118.60 118.72 14.0K
11:43 118.60 118.60 118.60 118.60 5.1K
11:45 118.66 118.66 118.66 118.66 3.1K
11:47 118.60 118.60 118.60 118.60 24.2K
11:48 118.60 118.66 118.60 118.66 3.3K
11:49 118.59 118.66 118.59 118.66 2.8K
11:50 118.62 118.62 118.62 118.62 12.9K
11:53 118.62 118.62 118.60 118.60 9.9K
11:57 118.62 118.62 118.62 118.62 13.0K
11:59 118.64 118.64 118.64 118.64 3.5K
12:00 118.64 118.64 118.64 118.64 4.0K
12:04 118.64 118.64 118.64 118.64 16.9K
12:05 118.60 118.60 118.60 118.60 17.0K
12:11 118.82 118.82 118.82 118.82 2.4K
12:15 118.80 118.80 118.80 118.80 150.0K
12:16 118.75 118.75 118.75 118.75 55.8K
12:21 118.64 118.64 118.64 118.64 2.3K
12:25 118.60 118.60 118.60 118.60 3.0K
12:27 118.60 118.60 118.60 118.60 13.8K
12:28 118.60 118.60 118.60 118.60 15.0K
12:30 118.40 118.40 118.20 118.20 118.4K
12:31 118.20 118.20 118.16 118.16 2.5K
12:32 118.10 118.10 118.10 118.10 16.8K
12:34 118.16 118.16 118.16 118.16 1.2K
12:38 117.80 117.80 117.80 117.80 8.4K
12:40 117.80 117.80 117.80 117.80 4.1K
12:43 117.80 117.80 117.40 117.40 64.7K
12:45 117.44 117.60 117.38 117.38 6.6K
12:46 117.41 117.41 117.41 117.41 0.2K
13:08 117.29 117.29 117.29 117.29 10.1K
13:09 117.20 117.20 117.00 117.00 5.1K
13:12 117.40 117.40 117.40 117.40 2.0K
13:13 117.20 117.20 117.20 117.20 9.0K
13:16 117.24 117.24 117.24 117.24 3.7K
13:20 117.10 117.10 117.10 117.10 12.7K
13:21 117.40 117.40 117.40 117.40 2.2K
13:25 117.24 117.24 117.11 117.20 38.6K
13:29 117.00 117.20 117.00 117.00 28.8K
13:33 117.12 117.12 117.12 117.12 11.4K
13:42 117.20 117.20 117.00 117.00 12.8K
13:43 117.10 117.24 117.10 117.24 29.5K
13:45 117.24 117.24 117.24 117.24 10.0K
13:49 117.24 117.24 117.24 117.24 30.0K
13:50 117.20 117.20 117.20 117.20 1.5K
13:52 117.00 117.00 117.00 117.00 7.3K
13:55 117.40 117.40 117.40 117.40 29.6K
13:58 117.20 117.20 117.20 117.20 40.4K
14:01 117.20 117.20 117.11 117.11 36.0K
14:04 117.24 117.24 117.24 117.24 2.6K
14:06 117.24 117.24 117.24 117.24 0.1K
14:09 117.00 117.00 117.00 117.00 574.1K
14:10 117.00 117.00 117.00 117.00 10.4K
14:12 117.00 117.00 117.00 117.00 2.2K
14:13 117.04 117.04 117.04 117.04 5.6K
14:16 117.00 117.00 117.00 117.00 6.0K
14:19 117.00 117.04 117.00 117.04 6.2K
14:20 116.60 117.00 116.60 117.00 73.6K
14:21 116.00 116.00 116.00 116.00 18.3K
14:23 116.00 116.00 116.00 116.00 14.6K
14:26 115.80 115.80 115.80 115.80 3.5K
14:31 116.03 116.03 116.03 116.03 4.4K
14:32 115.80 115.80 115.80 115.80 5.9K
14:33 116.00 116.00 116.00 116.00 5.1K
14:41 115.93 116.00 115.93 116.00 251.3K
14:42 115.80 115.80 115.73 115.73 13.1K
14:46 115.60 115.60 115.60 115.60 0.0K
14:51 115.80 115.80 115.80 115.80 8.0K
14:52 115.78 115.78 115.74 115.74 21.1K
14:54 115.80 115.80 115.80 115.80 0.9K
14:55 115.78 115.78 115.78 115.78 0.9K
14:56 115.78 115.78 115.78 115.78 5.0K
14:58 115.74 115.74 115.74 115.74 3.4K
14:59 115.74 115.74 115.74 115.74 4.6K
15:00 115.68 115.68 115.68 115.68 35.4K
15:01 115.40 115.40 115.40 115.40 48.0K
15:04 115.40 115.40 115.32 115.32 72.4K
15:05 115.20 115.20 115.13 115.13 8.4K
15:18 115.12 115.13 115.12 115.13 9.2K
15:19 115.20 115.20 115.20 115.20 0.1K
15:20 115.20 115.36 115.20 115.36 0.1K
15:25 115.17 115.17 115.17 115.17 0.9K
15:29 115.17 115.17 115.17 115.17 0.3K
15:30 115.17 115.17 115.17 115.17 19.0K
15:32 115.17 115.40 115.00 115.00 4.5K
15:33 115.06 115.06 115.06 115.06 2.2K
15:37 115.00 115.13 115.00 115.13 5.6K
15:39 115.17 115.17 115.17 115.17 2.4K
15:41 115.00 115.00 115.00 115.00 9.5K
15:43 115.00 115.00 115.00 115.00 0.1K
15:44 115.20 115.20 115.20 115.20 1.1K
15:45 115.17 115.17 115.17 115.17 6.5K
15:46 115.13 115.13 115.13 115.13 1.9K
15:47 115.13 115.13 115.13 115.13 30.0K
15:48 115.00 115.17 115.00 115.17 7.8K
15:50 115.17 115.17 115.17 115.17 9.7K
15:51 115.17 115.20 115.17 115.20 22.8K
15:54 115.17 115.17 115.17 115.17 2.0K
15:56 115.17 115.17 115.17 115.17 4.0K
16:00 115.17 115.17 115.17 115.17 10.0K
16:04 115.17 115.17 115.17 115.17 24.3K
16:06 115.40 115.40 115.40 115.40 0.0K
16:12 115.15 115.15 115.15 115.15 45.6K
16:13 114.80 115.22 114.80 115.05 32.8K
16:14 114.97 114.97 114.97 114.97 3.5K
16:15 114.95 115.06 114.95 114.97 5.3K
16:16 115.00 115.00 115.00 115.00 3.1K
16:17 115.00 115.00 115.00 115.00 0.1K
16:19 115.00 115.20 115.00 115.20 2.1K
16:20 115.20 115.20 115.20 115.20 2.0K
16:21 115.12 115.20 115.12 115.20 31.5K
16:22 115.09 115.09 115.09 115.09 8.9K
16:23 115.20 115.20 115.20 115.20 2.4K
16:24 115.18 115.18 115.18 115.18 1.8K
16:26 115.34 115.34 115.20 115.20 17.1K
16:28 115.14 115.20 115.00 115.00 15.1K
16:29 115.29 115.29 115.23 115.23 4.4K
16:35 115.40 115.40 115.40 115.40 444.8K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar