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
08:00 490.00 490.00 480.53 480.53 6.7K
08:01 488.00 491.00 488.00 491.00 0.6K
08:02 488.91 489.04 488.91 489.04 0.7K
08:04 489.18 489.18 486.79 489.18 1.1K
08:05 489.05 489.05 489.05 489.05 0.3K
08:06 489.05 489.19 489.05 489.19 0.6K
08:07 489.40 489.40 489.40 489.40 0.2K
08:08 489.40 489.40 489.40 489.40 0.6K
08:09 486.80 486.80 486.80 486.80 0.4K
08:10 486.60 486.60 486.60 486.60 0.7K
08:11 485.40 485.40 485.20 485.20 0.6K
08:13 484.20 486.60 484.20 486.60 0.2K
08:14 486.66 486.66 486.66 486.66 0.0K
08:15 487.00 488.00 487.00 488.00 1.6K
08:16 486.74 486.74 486.74 486.74 0.2K
08:18 485.71 487.00 485.71 487.00 2.1K
08:19 484.80 484.80 484.80 484.80 0.0K
08:20 484.80 484.80 484.80 484.80 0.0K
08:21 484.80 484.80 484.80 484.80 0.2K
08:22 487.92 487.92 486.00 486.00 0.8K
08:25 486.51 486.51 483.80 483.80 1.1K
08:30 484.20 484.20 484.20 484.20 0.0K
08:31 486.00 486.00 486.00 486.00 0.3K
08:33 485.40 485.40 485.40 485.40 0.0K
08:35 485.40 485.40 485.40 485.40 0.0K
08:36 482.80 482.80 482.80 482.80 0.0K
08:38 485.40 485.40 485.40 485.40 0.0K
08:40 484.63 484.63 484.63 484.63 0.1K
08:41 484.63 484.63 484.63 484.63 0.0K
08:48 485.40 485.40 483.40 483.40 0.7K
08:49 483.88 483.88 483.88 483.88 1.0K
08:51 485.00 485.00 485.00 485.00 0.0K
08:52 484.80 484.80 479.52 479.52 2.1K
08:53 480.73 480.73 480.73 480.73 0.4K
08:55 482.35 482.35 482.35 482.35 0.5K
08:59 480.00 480.27 480.00 480.27 0.4K
09:00 479.82 479.82 479.82 479.82 0.2K
09:01 479.82 481.60 479.82 481.60 0.0K
09:02 480.76 481.60 480.76 481.60 1.2K
09:04 481.00 481.00 480.00 480.00 0.6K
09:05 478.99 478.99 478.20 478.20 1.3K
09:06 479.50 479.50 479.50 479.50 0.8K
09:07 479.06 479.06 479.06 479.06 0.8K
09:08 479.60 479.60 479.60 479.60 1.0K
09:10 479.40 479.40 479.40 479.40 0.0K
09:13 474.79 477.20 474.52 477.20 3.6K
09:14 476.40 476.40 476.40 476.40 0.0K
09:15 475.40 475.40 475.40 475.40 0.1K
09:16 475.20 475.20 474.60 474.60 0.3K
09:17 473.97 473.97 473.97 473.97 0.1K
09:18 474.20 476.20 474.20 476.20 0.8K
09:20 474.00 474.00 474.00 474.00 0.1K
09:21 473.79 473.79 473.37 473.37 0.5K
09:24 474.95 474.95 472.60 474.20 0.5K
09:26 474.20 474.20 473.13 473.13 0.1K
09:27 472.60 472.60 472.60 472.60 0.0K
09:31 474.20 474.20 474.20 474.20 0.0K
09:34 472.60 473.80 472.60 473.80 0.3K
09:35 473.80 473.80 473.80 473.80 0.1K
09:36 471.80 471.80 471.80 471.80 0.4K
09:37 472.92 472.92 471.80 471.80 0.1K
09:38 471.80 472.20 467.31 472.20 20.7K
09:39 473.80 475.60 473.56 473.56 0.2K
09:41 471.60 471.60 471.60 471.60 0.0K
09:42 471.60 473.56 471.60 473.56 1.6K
09:43 471.60 473.34 471.60 473.34 0.4K
09:47 474.40 474.40 474.40 474.40 0.0K
09:51 472.53 472.53 472.53 472.53 0.4K
09:52 472.53 472.53 472.53 472.53 0.7K
09:53 471.60 471.60 471.60 471.60 0.0K
09:54 473.41 473.41 473.41 473.41 0.6K
09:56 471.60 471.60 471.60 471.60 3.4K
10:01 471.20 471.60 471.20 471.60 0.8K
10:02 470.32 470.32 470.32 470.32 0.1K
10:03 471.00 471.00 471.00 471.00 0.0K
10:05 471.00 471.00 468.20 468.46 2.1K
10:07 468.46 469.31 468.46 469.31 4.3K
10:08 470.00 470.00 468.46 470.00 7.7K
10:10 467.60 467.60 467.60 467.60 0.0K
10:11 470.00 470.00 470.00 470.00 0.0K
10:12 470.00 470.00 470.00 470.00 0.2K
10:13 470.00 470.00 470.00 470.00 0.0K
10:14 467.60 467.60 467.60 467.60 0.0K
10:15 468.40 469.20 468.40 469.20 3.9K
10:18 465.64 469.20 465.64 466.69 4.7K
10:19 468.80 468.80 468.80 468.80 0.0K
10:20 468.60 468.60 467.66 467.66 3.3K
10:21 467.66 467.66 466.20 466.20 7.2K
10:22 466.54 467.66 466.54 467.66 6.4K
10:23 466.54 467.66 466.54 467.66 6.8K
10:24 466.38 466.38 466.38 466.38 3.2K
10:25 466.00 467.62 466.00 466.00 10.0K
10:27 468.00 468.00 468.00 468.00 0.8K
10:28 467.82 467.82 467.82 467.82 0.0K
10:30 467.82 467.82 466.38 466.38 3.4K
10:31 470.00 470.00 468.20 468.20 4.4K
10:32 467.00 467.00 460.78 465.60 5.1K
10:33 464.00 468.00 464.00 468.00 0.4K
10:35 466.40 468.00 466.00 466.40 7.1K
10:36 468.80 468.80 466.00 466.00 1.7K
10:40 466.20 466.20 466.20 466.20 1.5K
10:42 468.00 468.00 468.00 468.00 1.1K
10:43 469.60 469.60 469.60 469.60 0.0K
10:44 466.20 466.20 466.20 466.20 0.1K
10:45 466.20 468.02 466.00 466.00 0.5K
10:47 468.00 468.00 468.00 468.00 0.1K
10:48 467.30 467.30 467.30 467.30 0.1K
10:51 468.00 468.00 468.00 468.00 0.0K
10:52 466.40 466.40 466.40 466.40 0.1K
10:53 466.00 466.00 466.00 466.00 0.9K
10:57 461.94 466.20 461.94 464.00 6.7K
10:58 464.38 464.38 464.38 464.38 2.2K
10:59 465.20 465.20 465.20 465.20 2.2K
11:00 464.18 464.20 464.18 464.20 4.5K
11:01 465.00 468.42 465.00 468.42 5.6K
11:02 468.42 469.40 467.02 467.02 1.5K
11:03 466.98 466.98 466.98 466.98 0.6K
11:04 465.58 468.29 465.58 468.29 6.4K
11:05 468.29 468.29 468.29 468.29 0.2K
11:08 466.60 466.60 466.60 466.60 0.1K
11:11 469.20 469.20 469.20 469.20 0.0K
11:13 468.26 468.26 468.26 468.26 0.1K
11:15 469.20 469.20 469.20 469.20 0.0K
11:18 469.00 469.00 469.00 469.00 0.0K
11:20 468.80 470.00 468.80 470.00 0.7K
11:26 470.00 470.00 470.00 470.00 0.0K
11:27 468.00 468.00 468.00 468.00 0.0K
11:28 468.39 468.39 468.39 468.39 0.2K
11:31 469.53 469.53 469.53 469.53 0.2K
11:34 468.48 468.48 468.48 468.48 0.0K
11:35 470.20 470.20 470.20 470.20 0.0K
11:36 470.40 470.40 469.20 469.60 2.8K
11:37 470.00 470.00 470.00 470.00 0.1K
11:38 470.63 471.10 470.00 470.20 2.2K
11:39 470.12 470.20 469.20 470.20 0.8K
11:40 468.92 468.92 468.92 468.92 0.2K
11:41 468.00 468.00 468.00 468.00 0.5K
11:43 467.80 467.80 467.80 467.80 0.0K
11:44 467.20 467.20 467.20 467.20 0.0K
11:45 468.48 468.48 468.48 468.48 0.9K
11:56 469.00 469.00 469.00 469.00 0.0K
11:57 467.66 467.66 467.66 467.66 0.2K
11:58 469.00 470.20 469.00 470.20 1.8K
12:03 472.00 472.00 472.00 472.00 0.0K
12:05 469.60 472.00 469.60 472.00 0.3K
12:07 470.00 470.00 469.79 469.79 1.4K
12:09 469.79 469.79 469.79 469.79 0.0K
12:11 469.60 469.60 469.60 469.60 0.1K
12:14 469.39 469.39 469.39 469.39 0.0K
12:16 466.83 467.52 465.20 467.52 7.4K
12:17 466.20 467.08 466.20 467.08 6.4K
12:18 466.19 467.26 466.19 467.26 6.4K
12:19 467.08 467.15 466.20 467.15 6.5K
12:20 466.01 467.00 466.01 467.00 3.8K
12:21 468.87 468.87 467.00 467.00 3.4K
12:22 465.61 467.68 465.61 467.68 6.4K
12:23 466.60 466.60 466.60 466.60 0.0K
12:24 466.60 466.60 466.60 466.60 0.0K
12:25 467.88 467.88 467.88 467.88 0.4K
12:27 468.60 468.60 468.60 468.60 0.0K
12:30 466.96 466.96 466.96 466.96 0.0K
12:33 468.40 468.40 467.75 468.40 0.3K
12:35 468.40 468.60 468.40 468.60 0.3K
12:38 468.80 468.80 468.00 468.00 1.1K
12:40 466.80 466.80 466.80 466.80 0.1K
12:41 468.06 468.06 468.06 468.06 0.0K
12:47 468.02 468.02 468.02 468.02 0.1K
12:49 468.60 468.60 468.60 468.60 0.3K
12:52 467.80 467.80 467.80 467.80 0.0K
12:53 468.60 468.80 467.60 468.80 0.6K
12:56 466.90 468.60 466.90 467.95 4.7K
12:57 466.89 467.95 466.89 467.95 4.3K
12:58 467.95 467.95 466.66 467.95 6.7K
12:59 466.80 466.80 466.80 466.80 0.0K
13:00 468.20 468.20 468.20 468.20 14.0K
13:01 468.80 471.80 468.80 471.80 4.6K
13:02 470.20 470.20 470.00 470.00 0.4K
13:03 469.75 469.75 469.75 469.75 0.2K
13:04 470.84 470.84 470.84 470.84 0.3K
13:05 470.84 470.84 470.84 470.84 0.4K
13:06 469.60 469.60 469.60 469.60 1.7K
13:10 468.20 468.20 468.00 468.00 5.5K
13:11 469.20 469.20 467.60 467.60 5.9K
13:12 468.60 468.60 468.60 468.60 0.4K
13:13 469.00 469.20 469.00 469.20 9.3K
13:14 467.72 467.72 467.72 467.72 1.2K
13:18 467.94 467.94 467.94 467.94 0.1K
13:19 467.40 467.40 467.40 467.40 0.1K
13:21 468.55 468.55 468.55 468.55 0.0K
13:25 467.40 469.00 467.40 469.00 0.0K
13:26 467.67 467.67 467.67 467.67 0.1K
13:32 469.00 469.00 469.00 469.00 0.1K
13:33 469.00 469.00 468.39 468.39 0.1K
13:35 467.40 469.00 467.40 469.00 0.2K
13:44 466.10 466.10 466.10 466.10 0.3K
13:45 468.00 468.00 468.00 468.00 0.0K
13:46 467.99 467.99 467.99 467.99 0.0K
13:48 466.32 466.32 466.32 466.32 0.2K
13:51 467.24 468.00 466.00 466.00 1.3K
13:52 466.80 466.80 466.80 466.80 0.3K
13:54 468.00 468.00 468.00 468.00 0.3K
13:57 467.80 467.80 467.80 467.80 0.1K
13:59 467.80 467.80 467.80 467.80 0.6K
14:00 468.10 468.10 468.10 468.10 0.2K
14:06 468.80 468.80 468.80 468.80 0.0K
14:10 468.80 469.00 468.80 469.00 0.4K
14:13 469.40 469.40 468.90 468.90 0.4K
14:14 468.00 468.00 468.00 468.00 0.0K
14:15 469.60 469.60 469.02 469.02 0.5K
14:16 469.02 469.02 469.02 469.02 0.9K
14:20 472.00 472.00 472.00 472.00 4.9K
14:21 470.80 471.40 470.80 471.40 5.2K
14:27 470.20 472.60 470.20 472.60 1.3K
14:29 469.80 469.80 469.80 469.80 0.1K
14:30 471.40 471.40 471.40 471.40 0.5K
14:31 471.20 471.20 471.00 471.00 0.2K
14:32 470.00 470.00 470.00 470.00 0.6K
14:33 470.80 471.00 470.80 471.00 0.9K
14:34 469.80 470.40 469.80 470.40 1.6K
14:35 469.19 469.19 467.37 467.37 1.0K
14:39 469.20 469.20 469.00 469.00 2.6K
14:40 470.40 470.40 470.40 470.40 0.3K
14:41 469.40 469.40 469.40 469.40 0.1K
14:43 469.80 469.80 469.80 469.80 0.0K
14:45 468.00 468.00 468.00 468.00 0.1K
14:46 466.00 466.00 466.00 466.00 0.1K
14:47 468.19 469.20 468.19 469.20 1.4K
14:49 468.05 468.05 468.05 468.05 0.0K
14:50 469.20 469.20 469.20 469.20 0.0K
14:52 469.00 469.00 469.00 469.00 0.0K
14:53 466.40 466.40 462.60 465.40 1.5K
14:54 466.60 466.60 466.40 466.40 1.6K
14:55 467.60 467.60 467.60 467.60 2.8K
14:56 469.80 469.80 469.80 469.80 0.0K
14:57 468.77 468.77 468.77 468.77 0.6K
14:58 470.00 470.00 470.00 470.00 1.1K
14:59 471.40 471.40 470.00 470.00 1.0K
15:00 470.90 470.90 470.90 470.90 6.1K
15:01 470.20 470.20 470.20 470.20 0.0K
15:02 470.20 470.20 470.20 470.20 0.0K
15:04 471.19 471.19 471.19 471.19 1.5K
15:06 471.80 471.80 470.96 470.96 0.3K
15:07 471.20 471.20 471.20 471.20 0.4K
15:08 471.79 471.79 471.79 471.79 0.0K
15:09 470.40 471.20 470.40 471.20 0.1K
15:10 471.20 471.20 471.20 471.20 0.3K
15:11 471.27 471.27 471.27 471.27 4.6K
15:12 473.80 474.00 473.80 474.00 1.5K
15:16 471.80 471.80 471.80 471.80 1.8K
15:17 471.40 471.40 471.40 471.40 0.3K
15:18 471.20 471.20 471.20 471.20 0.6K
15:20 471.40 471.40 471.40 471.40 0.5K
15:21 471.20 471.20 471.20 471.20 0.6K
15:22 470.00 470.00 470.00 470.00 0.0K
15:23 470.00 470.00 469.60 469.60 0.1K
15:25 469.35 469.35 469.35 469.35 1.2K
15:27 468.47 468.47 468.47 468.47 0.4K
15:28 469.15 469.15 468.00 468.00 1.1K
15:32 468.80 468.80 468.00 468.00 0.3K
15:33 469.00 469.20 469.00 469.20 0.3K
15:34 469.40 470.00 469.40 470.00 1.5K
15:35 470.02 470.02 469.42 469.42 2.1K
15:36 469.00 469.00 467.40 467.40 0.7K
15:41 469.80 469.80 469.80 469.80 0.0K
15:43 467.40 467.40 467.40 467.40 0.1K
15:45 468.22 468.22 468.22 468.22 0.4K
15:47 468.80 469.00 468.80 469.00 1.1K
15:48 470.00 470.00 470.00 470.00 0.1K
15:50 470.00 470.00 470.00 470.00 0.0K
15:51 469.64 469.64 468.80 468.80 0.9K
15:52 469.80 469.80 469.80 469.80 0.0K
15:53 469.80 469.80 469.80 469.80 0.0K
15:56 468.00 468.00 468.00 468.00 0.0K
15:57 468.40 468.40 467.20 467.20 1.6K
15:59 466.74 466.74 466.74 466.74 0.8K
16:01 465.20 467.00 465.20 467.00 0.1K
16:02 467.17 467.17 467.17 467.17 0.4K
16:03 467.04 467.04 467.04 467.04 2.1K
16:04 467.40 469.00 467.40 469.00 0.3K
16:05 469.40 469.40 469.40 469.40 0.0K
16:07 469.82 469.82 468.40 469.60 6.7K
16:08 467.00 468.97 467.00 468.96 1.8K
16:12 469.20 469.20 469.20 469.20 0.0K
16:14 469.80 469.80 469.80 469.80 0.0K
16:15 469.60 469.60 469.60 469.60 0.1K
16:18 468.57 468.57 468.57 468.57 0.4K
16:19 469.20 469.20 469.20 469.20 0.0K
16:20 468.31 469.73 468.31 469.73 2.3K
16:21 470.00 471.40 470.00 471.40 1.8K
16:22 472.60 472.60 470.80 470.80 0.3K
16:23 469.60 470.35 469.60 470.35 0.7K
16:24 469.00 470.00 469.00 470.00 0.9K
16:26 470.00 470.00 469.20 469.20 1.0K
16:27 470.40 472.08 469.00 469.20 2.9K
16:28 469.00 470.00 469.00 469.60 1.8K
16:29 470.40 470.40 470.00 470.00 1.6K
16:35 466.60 466.60 466.60 466.60 84.3K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar