Raspberry Pi Holdings PLC (RPI)

RPI
🏛️ Vereinigtes Königreich →
402.60
Letzte Aktualisierung: 2025-10-06
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
08:00 519.00 519.00 510.00 510.00 0.2K
08:02 494.40 499.20 494.40 499.20 1.5K
08:03 484.83 484.83 484.83 484.83 2.9K
08:04 492.20 514.50 492.20 492.80 0.9K
08:05 505.00 505.00 498.40 498.40 0.1K
08:06 498.00 498.00 498.00 498.00 0.3K
08:08 499.40 499.40 499.40 499.40 0.0K
08:09 501.00 501.00 501.00 501.00 0.0K
08:10 500.00 500.00 500.00 500.00 0.0K
08:11 499.60 503.00 499.60 503.00 0.0K
08:12 496.69 497.60 496.69 497.60 0.1K
08:13 498.40 498.40 498.40 498.40 0.2K
08:15 498.09 498.09 498.09 498.09 0.0K
08:17 497.20 497.20 497.20 497.20 0.2K
08:18 499.60 499.60 499.60 499.60 0.0K
08:19 499.40 499.40 499.40 499.40 0.0K
08:22 495.31 495.31 495.31 495.31 3.4K
08:23 497.21 497.21 497.21 497.21 0.2K
08:24 499.80 501.50 497.40 499.82 1.3K
08:25 501.00 501.00 501.00 501.00 0.0K
08:26 501.00 501.00 501.00 501.00 0.0K
08:28 500.50 500.50 500.50 500.50 0.0K
08:29 499.60 499.60 496.72 496.72 0.4K
08:31 498.00 498.00 498.00 498.00 0.0K
08:32 498.00 498.00 498.00 498.00 0.0K
08:33 498.00 498.00 497.80 497.80 0.0K
08:34 497.79 497.79 497.79 497.79 0.0K
08:35 497.79 497.80 497.79 497.80 0.0K
08:37 497.79 497.79 497.79 497.79 0.0K
08:38 497.80 497.80 495.80 495.80 0.0K
08:41 497.60 497.80 497.60 497.80 6.7K
08:45 498.00 500.98 498.00 500.98 0.4K
08:46 499.79 499.79 499.79 499.79 0.0K
08:47 498.96 499.80 497.01 497.00 0.2K
08:50 499.00 499.00 499.00 499.00 0.2K
08:55 504.50 504.50 504.50 504.50 0.0K
08:57 503.12 503.12 503.12 503.12 0.6K
08:59 500.00 500.00 500.00 500.00 0.1K
09:01 499.80 499.80 499.00 499.00 4.6K
09:02 499.60 499.60 499.60 499.60 0.2K
09:03 500.00 503.00 500.00 501.75 2.4K
09:04 501.00 501.00 499.80 499.80 0.7K
09:07 498.60 498.60 498.60 498.60 0.3K
09:08 499.00 499.00 499.00 499.00 0.0K
09:12 500.00 500.00 497.20 497.20 5.2K
09:14 497.80 500.00 497.80 497.80 2.0K
09:15 497.20 498.60 497.20 498.17 0.8K
09:16 497.20 497.20 497.20 497.20 0.2K
09:17 498.10 498.10 498.10 498.10 6.1K
09:18 497.05 497.60 497.05 497.60 0.3K
09:21 496.60 496.60 496.60 496.60 0.0K
09:22 497.20 497.20 497.20 497.20 0.9K
09:24 498.40 498.40 498.40 498.40 0.0K
09:30 498.40 498.40 498.40 498.40 0.0K
09:31 498.40 498.40 497.20 497.20 0.4K
09:32 497.74 498.00 497.74 498.00 1.4K
09:33 499.20 500.00 498.80 500.00 4.5K
09:35 500.57 501.50 500.57 501.50 3.2K
09:36 500.45 500.45 500.45 500.45 0.1K
09:38 500.75 500.75 500.75 500.75 0.3K
09:40 500.00 500.00 498.00 498.00 6.8K
09:41 497.40 497.86 497.40 497.86 10.1K
09:42 499.60 499.60 499.60 499.60 2.2K
09:43 499.60 499.80 499.60 499.80 0.3K
09:44 499.54 503.50 499.54 500.50 0.7K
09:45 497.60 497.60 497.60 497.60 0.1K
09:46 496.20 496.20 496.20 496.20 0.1K
09:48 498.42 498.42 498.42 498.42 4.0K
09:50 497.60 498.40 497.60 498.40 0.6K
09:51 497.20 497.20 497.20 497.20 0.0K
09:52 499.00 499.00 498.60 498.60 0.0K
09:54 497.20 497.20 497.20 497.20 0.2K
09:55 498.40 498.40 496.40 498.40 0.0K
09:56 498.00 498.40 498.00 498.40 0.4K
09:59 500.50 500.50 500.50 500.50 0.1K
10:00 500.20 500.20 500.20 500.20 3.0K
10:03 498.60 499.80 498.60 499.80 1.5K
10:06 498.40 498.40 498.40 498.40 0.0K
10:08 500.00 500.00 498.40 498.40 0.2K
10:10 499.40 500.40 498.40 500.40 1.9K
10:11 498.40 498.40 498.40 498.40 0.1K
10:19 498.40 498.40 498.40 498.40 0.1K
10:20 499.20 499.20 499.20 499.20 0.4K
10:21 499.05 499.05 499.05 499.05 0.4K
10:22 498.20 498.20 498.20 498.20 0.3K
10:26 497.80 497.80 497.80 497.80 0.0K
10:29 497.80 497.80 497.80 497.80 0.0K
10:33 498.80 498.80 498.80 498.80 0.0K
10:35 498.80 498.80 498.80 498.80 0.5K
10:38 498.00 498.00 498.00 498.00 0.0K
10:40 498.20 498.20 498.20 498.20 0.0K
10:41 498.20 498.40 498.20 498.40 0.0K
10:45 499.80 499.80 499.80 499.80 0.0K
10:49 499.09 499.09 499.09 499.09 0.1K
10:50 499.80 500.00 499.80 500.00 3.3K
10:52 500.50 500.50 500.09 500.09 0.4K
10:53 500.14 500.14 500.14 500.14 0.3K
10:56 500.00 500.00 500.00 500.00 0.3K
11:02 501.00 501.00 501.00 501.00 0.0K
11:03 501.00 501.00 501.00 501.00 0.0K
11:04 501.00 501.00 501.00 501.00 0.0K
11:08 501.00 501.00 501.00 501.00 0.0K
11:11 501.00 501.00 501.00 501.00 0.0K
11:12 500.50 500.50 500.50 500.50 0.0K
11:17 499.20 500.00 499.20 500.00 0.3K
11:19 500.00 500.00 500.00 500.00 0.0K
11:22 500.50 500.50 500.50 500.50 0.0K
11:26 500.50 500.50 500.50 500.50 0.2K
11:28 499.40 499.40 499.40 499.40 0.0K
11:30 499.40 499.40 499.40 499.40 0.0K
11:32 499.40 500.50 499.40 500.50 0.2K
11:33 499.00 499.00 499.00 499.00 0.2K
11:34 498.00 499.80 498.00 499.80 0.1K
11:36 500.00 500.22 500.00 500.22 0.4K
11:40 499.43 499.43 499.43 499.43 1.2K
11:41 500.00 500.00 500.00 500.00 0.3K
11:43 499.00 499.00 499.00 499.00 0.0K
11:44 499.00 499.00 499.00 499.00 0.0K
11:46 499.00 499.00 499.00 499.00 0.2K
11:49 498.20 498.20 498.20 498.20 0.0K
11:51 499.20 499.20 499.20 499.20 0.0K
11:52 498.20 498.20 498.20 498.20 0.2K
11:58 498.90 498.90 498.20 498.20 0.0K
11:59 499.01 499.01 498.49 498.49 1.0K
12:00 498.20 498.90 498.20 498.90 0.1K
12:01 499.20 499.20 499.20 499.20 0.1K
12:04 498.98 498.98 498.98 498.98 0.0K
12:11 499.40 499.40 499.40 499.40 0.2K
12:13 498.20 498.20 498.20 498.20 0.0K
12:14 498.20 498.20 498.20 498.20 0.0K
12:15 498.00 498.00 497.40 497.40 0.4K
12:16 498.80 498.80 498.80 498.80 0.0K
12:18 498.60 498.60 498.60 498.60 0.0K
12:19 497.17 498.40 497.17 497.40 0.8K
12:21 497.40 497.40 497.40 497.40 0.0K
12:22 497.40 497.40 497.40 497.40 0.3K
12:24 497.80 497.80 497.80 497.80 0.9K
12:25 497.80 497.80 497.80 497.80 0.0K
12:28 496.40 496.40 496.40 496.40 0.0K
12:30 497.37 497.37 497.37 497.37 1.0K
12:31 497.95 498.20 497.95 498.20 4.4K
12:38 497.96 497.96 497.96 497.96 0.0K
12:39 497.40 497.60 497.40 497.60 0.0K
12:44 496.20 496.60 496.18 496.18 0.1K
12:48 495.20 496.60 491.20 495.60 1.3K
12:49 495.00 495.00 495.00 495.00 0.1K
12:50 495.60 495.60 495.60 495.60 0.0K
12:52 495.60 495.60 495.60 495.60 0.2K
12:58 496.20 496.20 495.00 495.00 0.2K
12:59 496.20 496.20 494.00 494.00 0.0K
13:05 494.00 494.00 494.00 494.00 0.0K
13:08 495.60 496.20 495.60 496.20 0.2K
13:11 496.40 496.40 495.74 495.74 0.0K
13:12 494.20 494.20 494.20 494.20 0.0K
13:13 494.20 496.40 494.20 496.40 0.0K
13:18 496.00 496.00 496.00 496.00 0.6K
13:20 497.40 497.40 497.40 497.40 1.0K
13:22 497.20 497.20 497.20 497.20 0.0K
13:25 497.60 497.60 497.60 497.60 0.0K
13:27 499.00 499.00 499.00 499.00 0.0K
13:31 498.60 499.00 498.60 499.00 0.4K
13:32 498.30 498.30 498.30 498.30 0.4K
13:33 497.80 497.80 497.80 497.80 0.0K
13:35 498.80 499.60 498.80 499.60 0.1K
13:36 499.12 499.60 499.12 499.60 0.2K
13:37 499.80 499.80 499.80 499.80 0.0K
13:44 500.00 500.00 500.00 500.00 0.0K
13:45 499.00 499.80 498.80 499.80 0.3K
13:49 498.62 498.62 498.62 498.62 0.4K
13:53 498.40 499.60 498.40 498.40 0.5K
14:01 498.20 499.00 498.20 499.00 0.2K
14:03 497.20 497.20 497.00 497.00 0.0K
14:04 497.00 498.00 497.00 498.00 0.4K
14:06 498.00 498.00 496.80 496.80 0.2K
14:07 496.60 497.40 496.40 497.40 0.5K
14:10 495.80 495.80 495.80 495.80 0.3K
14:12 496.86 496.86 496.86 496.86 0.1K
14:15 495.80 495.80 495.80 495.80 0.0K
14:16 495.80 497.40 495.80 495.80 0.0K
14:17 495.60 496.20 495.36 496.20 0.2K
14:18 494.60 494.60 494.60 494.60 0.1K
14:21 496.40 496.40 496.40 496.40 0.1K
14:27 496.60 496.60 494.40 494.40 1.0K
14:30 491.80 491.80 491.80 491.80 0.0K
14:31 495.20 495.20 494.42 494.42 1.5K
14:32 494.80 494.80 494.80 494.80 0.0K
14:34 492.27 492.27 491.80 491.80 0.2K
14:36 492.00 492.00 492.00 492.00 0.1K
14:38 492.40 492.40 492.40 492.40 0.0K
14:39 492.40 492.60 492.40 492.60 0.1K
14:41 492.00 493.20 492.00 493.20 0.1K
14:43 493.20 493.20 493.20 493.20 0.0K
14:45 493.80 493.80 493.80 493.80 0.8K
14:46 494.30 494.30 494.30 494.30 0.6K
14:47 493.60 493.60 493.60 493.60 0.0K
14:49 493.60 493.60 493.60 493.60 0.0K
14:55 494.80 495.00 494.80 495.00 0.7K
14:56 494.80 495.80 493.60 493.60 1.7K
14:57 493.00 493.00 493.00 493.00 0.5K
14:58 494.00 494.00 494.00 494.00 0.0K
15:00 493.00 493.00 493.00 493.00 0.0K
15:01 492.00 492.00 492.00 492.00 0.0K
15:04 493.00 493.00 493.00 493.00 0.0K
15:07 492.00 492.00 492.00 492.00 0.0K
15:10 493.00 493.00 492.70 492.70 0.3K
15:11 493.20 493.20 492.76 492.76 0.7K
15:12 492.00 492.00 492.00 492.00 0.0K
15:14 493.00 493.00 492.20 493.00 1.5K
15:15 494.00 494.00 494.00 494.00 0.0K
15:16 493.28 493.28 493.28 493.28 0.0K
15:24 493.80 493.80 492.00 492.00 0.2K
15:26 493.20 493.20 493.20 493.20 0.0K
15:28 492.82 493.20 492.82 493.20 0.3K
15:32 491.20 493.20 491.20 493.20 0.1K
15:34 493.20 493.20 492.97 492.97 0.6K
15:39 493.20 493.20 493.20 493.20 0.4K
15:40 493.50 493.50 493.50 493.50 0.3K
15:42 492.20 492.20 492.00 492.00 0.3K
15:43 492.20 492.20 492.20 492.20 0.2K
15:48 492.20 492.24 492.20 492.24 0.0K
15:50 491.61 491.61 491.61 491.61 0.4K
15:51 491.40 491.40 491.40 491.40 0.0K
15:52 493.36 493.60 492.40 493.60 6.3K
15:55 494.93 494.93 494.93 494.93 0.0K
15:56 495.20 495.20 495.20 495.20 0.3K
15:58 495.81 495.81 495.81 495.81 0.5K
16:01 495.00 495.80 495.00 495.80 0.4K
16:03 497.00 497.00 497.00 497.00 0.0K
16:09 496.60 496.60 496.60 496.60 0.0K
16:12 496.10 496.10 496.10 496.10 0.2K
16:14 496.60 496.60 496.60 496.60 0.9K
16:15 496.60 498.20 496.60 498.20 0.6K
16:16 495.80 497.80 495.80 497.80 1.7K
16:20 495.60 495.60 495.40 495.40 0.1K
16:21 495.40 496.00 495.40 496.00 0.2K
16:22 495.80 495.80 494.80 495.30 0.4K
16:23 495.40 495.40 494.40 494.40 0.5K
16:26 494.00 504.31 494.00 496.60 12.1K
16:27 496.20 496.20 496.00 496.00 0.7K
16:28 497.00 497.00 497.00 497.00 0.0K
16:29 496.80 499.00 496.80 499.00 0.9K
16:35 497.80 497.80 497.80 497.80 120.2K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar