Raspberry Pi Holdings PLC (RPI)

RPI
🏛️ Vereinigtes Königreich →
399.60
Letzte Aktualisierung: 2025-10-07
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
08:00 551.00 560.00 551.00 560.00 2.0K
08:02 550.50 558.00 550.50 554.40 1.1K
08:04 555.59 557.00 555.59 557.00 0.5K
08:05 557.00 557.00 552.00 552.00 0.1K
08:06 553.23 555.47 553.23 555.47 2.3K
08:08 555.00 555.00 555.00 555.00 0.2K
08:09 555.00 555.00 555.00 555.00 0.0K
08:11 552.00 552.00 551.23 551.23 0.9K
08:12 552.00 552.00 550.96 550.96 0.2K
08:14 550.70 554.21 550.70 550.72 5.4K
08:15 550.00 551.00 546.11 546.11 0.9K
08:16 549.50 549.50 549.50 549.50 0.0K
08:17 548.11 549.00 548.11 549.00 0.2K
08:18 548.50 548.50 548.50 548.50 0.0K
08:19 548.00 549.50 548.00 549.50 0.1K
08:20 545.00 549.00 543.50 549.00 0.3K
08:22 548.00 548.00 548.00 548.00 0.0K
08:23 548.00 548.00 540.50 540.50 0.1K
08:24 548.00 548.00 548.00 548.00 0.0K
08:25 540.00 540.00 540.00 540.00 0.0K
08:26 542.80 545.99 542.80 545.99 0.4K
08:27 540.00 540.00 539.38 539.38 3.3K
08:28 547.50 547.50 538.00 544.34 1.3K
08:29 535.00 543.00 535.00 542.50 0.7K
08:30 536.00 540.30 536.00 540.30 7.9K
08:32 536.78 541.00 536.78 536.78 0.0K
08:33 541.00 541.00 541.00 541.00 0.0K
08:34 541.00 541.00 541.00 541.00 0.1K
08:36 543.00 545.00 543.00 545.00 1.2K
08:38 547.50 547.50 544.00 544.00 0.6K
08:39 547.23 547.50 547.23 547.50 0.0K
08:40 544.00 544.00 544.00 544.00 0.0K
08:42 545.08 545.08 545.08 545.08 0.2K
08:45 547.00 547.00 545.44 545.44 1.3K
08:46 545.08 547.00 545.08 547.00 0.2K
08:48 545.08 546.25 545.08 546.25 3.7K
08:49 545.00 546.73 545.00 546.73 3.7K
08:50 545.08 546.20 545.08 546.20 3.9K
08:51 545.00 546.20 545.00 546.20 3.7K
08:52 545.02 545.95 545.02 545.95 3.7K
08:53 545.08 545.95 545.08 545.95 3.7K
08:54 545.08 545.08 545.08 545.08 3.7K
08:55 545.95 545.95 545.95 545.95 6.8K
08:56 545.95 547.00 545.95 547.00 1.9K
08:57 545.35 548.02 545.35 548.02 3.7K
08:58 545.95 545.95 545.95 545.95 0.1K
09:00 543.00 545.50 543.00 545.50 0.4K
09:01 545.56 547.81 545.56 547.00 3.8K
09:02 546.00 546.00 546.00 546.00 0.0K
09:08 546.00 546.00 546.00 546.00 0.4K
09:11 544.56 545.50 544.56 545.50 0.0K
09:13 545.00 545.00 545.00 545.00 0.0K
09:18 544.04 544.04 544.04 544.04 0.5K
09:25 544.78 544.78 544.78 544.78 0.4K
09:27 544.78 544.78 543.00 543.00 1.9K
09:30 545.00 545.00 545.00 545.00 0.0K
09:31 545.00 545.00 545.00 545.00 0.0K
09:32 545.00 545.00 545.00 545.00 0.0K
09:34 547.50 547.50 543.00 543.00 5.3K
09:35 547.50 548.25 545.50 547.94 17.8K
09:36 545.00 547.00 544.50 547.00 0.4K
09:39 544.50 544.50 544.50 544.50 0.0K
09:41 545.40 545.40 545.40 545.40 0.3K
09:43 547.00 547.00 547.00 547.00 0.0K
09:44 547.00 547.00 546.60 546.60 0.9K
09:46 547.00 547.00 547.00 547.00 0.0K
09:50 547.00 547.00 547.00 547.00 0.0K
09:51 544.50 544.50 544.50 544.50 0.2K
09:53 544.00 544.00 544.00 544.00 0.0K
09:56 544.50 544.50 544.50 544.50 0.2K
10:00 547.00 547.00 547.00 547.00 0.0K
10:02 546.50 546.50 546.50 546.50 0.2K
10:05 546.00 546.00 546.00 546.00 0.0K
10:06 546.00 546.00 546.00 546.00 0.1K
10:08 546.00 546.00 546.00 546.00 0.2K
10:09 546.00 546.00 546.00 546.00 0.3K
10:15 544.00 545.00 544.00 545.00 41.2K
10:16 549.50 549.50 549.50 549.50 0.2K
10:18 549.00 549.00 545.00 545.50 0.3K
10:20 548.00 548.00 548.00 548.00 0.2K
10:22 545.00 545.00 540.50 540.50 4.6K
10:23 539.00 539.35 537.50 539.35 3.2K
10:24 537.00 537.00 537.00 537.00 0.0K
10:25 539.50 539.50 539.50 539.50 0.0K
10:28 539.50 539.50 539.50 539.50 0.2K
10:29 537.00 537.00 537.00 537.00 0.3K
10:30 539.50 539.50 539.00 539.00 0.4K
10:31 539.00 539.00 539.00 539.00 0.0K
10:32 538.50 538.50 534.30 534.30 2.6K
10:33 537.00 537.00 535.09 535.09 0.9K
10:34 535.09 535.09 535.09 535.09 0.1K
10:35 534.25 536.50 534.25 536.50 2.0K
10:36 536.50 536.50 536.50 536.50 0.3K
10:37 537.00 537.50 537.00 537.50 0.1K
10:41 533.50 541.00 533.50 541.00 2.0K
10:44 540.50 540.50 540.00 540.00 0.0K
10:45 539.25 539.25 539.25 539.25 1.9K
10:46 542.16 542.16 540.00 541.53 6.2K
10:47 543.56 545.00 542.00 545.00 7.0K
10:48 543.50 545.00 543.50 545.00 3.7K
10:49 544.00 544.00 544.00 544.00 1.8K
10:50 543.50 545.00 543.50 545.00 5.9K
10:51 545.00 545.00 543.52 545.00 4.2K
10:52 545.00 545.00 543.50 543.50 0.6K
10:53 547.00 547.00 547.00 547.00 0.2K
10:54 547.00 547.00 547.00 547.00 0.0K
10:55 545.16 547.00 545.16 547.00 0.2K
10:56 547.00 547.00 544.00 544.00 0.0K
10:58 546.00 546.00 546.00 546.00 0.3K
10:59 544.02 544.02 544.02 544.02 1.8K
11:00 545.50 545.50 544.02 544.02 2.8K
11:04 544.40 544.40 544.40 544.40 0.2K
11:05 544.40 545.12 544.40 545.12 3.7K
11:06 544.02 545.50 544.02 545.50 7.4K
11:07 544.02 545.50 544.02 545.50 7.4K
11:08 544.02 545.50 544.02 545.50 7.4K
11:10 544.02 545.50 544.02 545.50 7.4K
11:11 544.02 545.50 544.02 545.50 7.4K
11:17 544.02 545.50 544.02 545.50 7.4K
11:18 545.50 545.50 544.01 544.01 3.7K
11:19 545.00 545.00 544.01 545.00 7.4K
11:20 545.00 545.00 544.01 544.01 7.4K
11:21 545.00 545.00 545.00 545.00 3.7K
11:22 544.01 545.00 544.01 545.00 7.4K
11:23 544.01 545.00 544.01 545.00 7.4K
11:24 544.01 544.01 543.00 543.00 8.7K
11:25 543.50 543.50 542.00 542.00 3.7K
11:27 541.00 545.47 541.00 543.50 4.3K
11:28 546.18 546.18 543.50 544.50 2.7K
11:34 545.00 545.00 545.00 545.00 0.0K
11:37 543.03 543.03 543.03 543.03 0.1K
11:40 545.00 545.00 545.00 545.00 0.0K
11:42 542.50 542.50 542.50 542.50 0.0K
11:47 543.03 543.03 543.03 543.03 0.3K
11:48 542.53 542.53 542.53 542.53 2.0K
11:55 542.50 543.00 541.00 542.50 1.6K
11:56 542.50 542.50 542.50 542.50 0.0K
11:58 540.28 540.28 540.28 540.28 0.2K
12:03 539.50 539.50 537.50 537.50 0.2K
12:06 540.00 540.00 540.00 540.00 1.7K
12:07 537.50 537.50 537.50 537.50 0.1K
12:09 537.50 537.50 537.00 537.00 0.1K
12:11 537.00 540.00 537.00 538.00 1.1K
12:13 539.35 539.35 539.35 539.35 0.9K
12:14 536.50 538.01 536.00 538.01 0.8K
12:15 537.50 537.50 537.50 537.50 0.0K
12:16 536.82 537.00 534.50 537.00 0.4K
12:19 535.00 535.00 532.50 532.50 0.4K
12:21 532.70 536.22 532.70 536.22 9.3K
12:22 534.78 539.15 534.78 537.50 5.1K
12:23 535.65 535.65 535.65 535.65 1.9K
12:24 538.86 538.86 538.86 538.86 1.9K
12:27 535.00 535.65 535.00 535.65 0.5K
12:28 537.50 537.50 537.50 537.50 0.0K
12:30 536.85 537.50 535.00 535.65 4.0K
12:31 537.50 537.50 537.50 537.50 0.1K
12:34 535.50 535.50 535.50 535.50 0.0K
12:39 535.00 535.00 535.00 535.00 1.1K
12:40 535.00 535.00 535.00 535.00 0.3K
12:48 537.00 537.00 537.00 537.00 0.0K
12:49 535.52 537.68 535.52 537.68 3.8K
12:50 535.52 538.79 535.52 538.79 3.7K
12:51 535.42 535.42 535.42 535.42 1.9K
12:52 538.79 538.79 535.00 535.00 1.9K
12:53 537.00 537.00 537.00 537.00 0.0K
12:56 537.00 537.00 537.00 537.00 0.1K
12:57 535.02 536.73 535.00 536.73 3.9K
12:58 535.01 535.01 535.01 535.01 1.9K
12:59 536.35 536.35 536.35 536.35 1.9K
13:00 535.01 536.41 535.01 536.41 3.7K
13:01 535.73 536.36 535.01 536.36 4.1K
13:05 535.74 535.74 535.74 535.74 0.4K
13:06 535.01 535.01 535.01 535.01 1.9K
13:07 538.00 538.00 538.00 538.00 1.9K
13:09 535.00 536.00 535.00 535.00 0.6K
13:14 534.57 534.57 534.57 534.57 0.2K
13:16 534.59 534.59 534.59 534.59 0.0K
13:20 534.50 534.50 533.00 533.00 0.2K
13:21 534.50 534.50 534.08 534.08 0.3K
13:22 534.00 534.00 534.00 534.00 0.0K
13:23 533.50 533.50 533.50 533.50 0.0K
13:26 531.00 531.00 531.00 531.00 0.3K
13:27 531.03 531.03 531.03 531.03 1.9K
13:28 532.98 532.98 531.72 531.72 1.0K
13:29 533.50 533.50 531.50 532.98 0.9K
13:30 533.50 533.50 533.50 533.50 0.0K
13:32 531.50 531.50 531.50 531.50 0.0K
13:33 531.50 531.50 531.50 531.50 0.0K
13:34 533.50 533.50 531.00 531.00 0.3K
13:35 533.00 533.00 533.00 533.00 0.0K
13:36 531.50 531.50 531.00 531.00 0.3K
13:40 533.00 533.00 528.00 531.00 3.3K
13:41 528.33 530.84 527.50 527.50 4.1K
13:44 529.00 529.00 529.00 529.00 1.3K
13:47 527.50 529.00 527.50 529.00 3.9K
13:48 528.48 528.48 528.48 528.48 1.9K
13:49 529.26 529.26 527.00 529.00 3.8K
13:50 527.13 528.50 527.13 528.50 3.9K
13:51 526.50 526.50 526.50 526.50 0.0K
13:52 528.50 528.50 527.00 527.00 1.0K
13:53 528.02 528.72 525.65 525.65 3.5K
13:54 529.38 529.38 525.00 527.50 2.3K
13:55 525.50 529.15 525.50 529.15 1.2K
13:56 526.15 528.38 526.15 528.00 4.4K
13:57 529.50 529.50 529.50 529.50 0.1K
13:58 529.50 530.00 529.50 530.00 2.0K
13:59 532.00 532.00 532.00 532.00 0.0K
14:00 532.00 532.00 532.00 532.00 0.0K
14:01 529.78 532.04 529.78 532.04 3.8K
14:03 531.50 531.50 529.28 529.28 1.9K
14:04 532.08 532.08 529.03 529.03 3.8K
14:05 531.50 532.53 531.50 532.53 2.0K
14:09 530.50 530.50 530.50 530.50 0.9K
14:10 529.51 529.51 529.00 529.00 2.3K
14:11 528.50 528.50 526.50 526.50 1.0K
14:12 526.00 527.35 525.22 527.26 7.2K
14:13 526.02 527.00 521.90 521.90 11.5K
14:14 524.00 525.37 524.00 525.37 1.9K
14:15 525.50 525.50 525.50 525.50 1.2K
14:19 527.00 527.00 527.00 527.00 0.2K
14:20 525.00 525.00 525.00 525.00 0.2K
14:21 525.00 525.00 524.50 524.50 0.6K
14:22 524.50 524.50 524.50 524.50 0.4K
14:23 526.50 526.50 526.50 526.50 0.3K
14:24 524.50 524.50 524.50 524.50 0.0K
14:25 525.90 525.90 525.50 525.50 0.3K
14:26 526.50 526.50 526.50 526.50 0.1K
14:27 529.11 529.11 525.02 525.02 5.7K
14:28 526.00 526.00 525.00 525.00 0.6K
14:29 526.00 527.50 526.00 527.50 0.1K
14:30 527.50 527.50 527.50 527.50 0.4K
14:31 527.50 527.50 527.00 527.00 0.6K
14:32 526.50 527.95 526.50 527.95 0.7K
14:37 529.13 529.13 529.13 529.13 0.4K
14:38 525.90 525.90 525.90 525.90 1.0K
14:41 529.00 529.00 525.82 525.82 0.0K
14:42 529.00 529.00 529.00 529.00 0.4K
14:44 526.45 526.45 525.50 525.50 0.8K
14:46 527.00 527.00 527.00 527.00 0.0K
14:48 527.00 527.50 527.00 527.50 0.4K
14:51 529.50 530.00 528.50 528.50 0.4K
14:53 530.50 532.00 530.50 532.00 0.3K
14:55 529.50 531.50 529.00 529.00 1.0K
14:56 529.56 529.56 529.56 529.56 1.0K
14:57 530.75 530.75 530.75 530.75 0.0K
14:58 529.95 529.95 529.95 529.95 0.2K
14:59 529.00 530.00 529.00 530.00 1.9K
15:00 529.00 531.50 529.00 531.50 0.0K
15:01 532.00 532.00 532.00 532.00 0.1K
15:05 531.75 531.75 531.75 531.75 1.5K
15:08 532.50 532.50 532.50 532.50 0.0K
15:10 532.50 532.50 529.00 529.00 1.6K
15:11 529.50 529.50 529.50 529.50 0.1K
15:13 532.50 532.50 532.50 532.50 0.0K
15:14 529.00 529.00 529.00 529.00 0.2K
15:15 529.65 529.65 529.65 529.65 0.0K
15:17 528.84 530.00 528.84 530.00 0.5K
15:21 528.50 528.50 528.17 528.17 1.0K
15:23 529.39 529.39 529.39 529.39 0.2K
15:24 529.50 529.50 529.50 529.50 0.1K
15:25 528.50 528.50 528.50 528.50 0.7K
15:29 529.50 529.50 529.50 529.50 0.1K
15:30 528.00 528.00 528.00 528.00 0.3K
15:31 527.99 527.99 527.99 527.99 0.0K
15:32 528.00 528.00 527.50 527.50 0.2K
15:33 527.50 529.50 527.50 529.50 0.5K
15:34 527.50 528.00 527.50 528.00 0.5K
15:35 528.50 530.00 528.50 529.50 3.1K
15:36 529.50 529.50 529.50 529.50 0.2K
15:37 530.00 530.00 530.00 530.00 0.4K
15:38 530.50 530.50 530.50 530.50 0.0K
15:39 530.00 530.00 530.00 530.00 0.1K
15:40 530.00 530.00 530.00 530.00 0.0K
15:41 529.50 529.50 529.00 529.00 0.4K
15:42 528.00 528.00 528.00 528.00 0.4K
15:44 527.00 527.00 527.00 527.00 0.3K
15:46 528.50 528.50 527.70 527.70 0.5K
15:47 528.50 528.50 528.50 528.50 0.4K
15:48 529.45 529.45 529.45 529.45 0.3K
15:49 530.00 530.00 530.00 530.00 0.5K
15:51 530.00 530.00 529.45 529.45 0.9K
15:52 529.50 530.00 529.50 530.00 1.0K
15:53 532.12 532.12 529.50 529.50 3.8K
15:54 529.50 529.50 528.50 528.50 0.5K
15:57 528.50 528.88 528.50 528.88 0.4K
15:58 531.43 531.43 528.50 529.50 3.1K
16:00 528.50 529.00 528.50 529.00 1.0K
16:01 528.50 528.50 527.50 528.50 1.8K
16:02 528.00 528.00 528.00 528.00 0.0K
16:03 527.50 528.50 527.50 528.00 0.9K
16:04 529.00 529.00 528.50 529.00 1.4K
16:05 528.50 529.00 528.50 528.50 1.0K
16:06 528.00 528.00 527.50 527.50 0.5K
16:07 527.50 527.50 527.50 527.50 0.7K
16:08 528.50 528.50 528.50 528.50 0.1K
16:09 529.50 530.00 529.50 530.00 1.1K
16:10 530.50 530.50 529.50 529.50 0.4K
16:11 529.00 529.00 528.00 528.00 0.7K
16:12 527.50 527.50 527.50 527.50 0.8K
16:13 527.50 527.50 527.00 527.00 0.5K
16:14 529.00 529.00 527.50 527.50 0.9K
16:15 530.00 530.00 527.50 529.00 0.6K
16:16 527.50 529.00 527.50 529.00 1.9K
16:17 528.50 528.50 528.00 528.00 0.8K
16:18 528.50 529.00 528.00 528.00 1.6K
16:19 528.00 528.00 526.50 527.84 2.4K
16:20 527.50 528.50 525.50 527.51 1.7K
16:21 526.50 526.50 524.00 524.00 1.9K
16:22 524.50 526.50 524.50 526.34 2.3K
16:23 527.50 527.50 527.00 527.00 1.9K
16:24 526.50 526.50 526.50 526.50 0.1K
16:25 525.00 525.79 525.00 525.50 1.7K
16:26 525.00 525.00 519.50 519.50 2.3K
16:27 523.50 523.50 519.00 523.00 1.6K
16:28 523.00 524.00 521.50 523.25 0.5K
16:29 518.00 518.00 515.50 515.50 2.0K
16:35 511.50 511.50 511.50 511.50 2,395.9K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar