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
08:05 492.20 492.20 475.00 488.20 1.7K
08:06 474.20 474.20 470.01 470.01 1.4K
08:07 470.00 470.20 468.20 469.92 1.1K
08:08 469.93 469.93 468.00 468.30 4.1K
08:09 469.60 470.00 469.60 470.00 2.2K
08:10 470.00 470.00 470.00 470.00 0.2K
08:11 471.40 471.40 471.40 471.40 0.4K
08:12 470.42 471.40 470.42 471.40 1.5K
08:13 468.20 468.20 468.20 468.20 1.3K
08:14 468.60 469.60 468.60 469.60 0.3K
08:15 472.20 472.20 469.60 469.60 0.0K
08:16 470.00 470.00 470.00 470.00 2.1K
08:17 469.20 469.20 464.20 464.20 1.3K
08:19 465.40 466.70 465.40 466.70 0.5K
08:22 467.40 467.40 467.40 467.40 0.0K
08:23 469.27 469.27 465.60 469.20 6.8K
08:24 467.00 467.20 466.60 467.20 1.1K
08:25 467.00 467.00 467.00 467.00 0.0K
08:26 466.20 466.20 465.80 466.00 1.1K
08:27 466.00 466.40 466.00 466.40 0.1K
08:28 466.60 466.60 466.40 466.40 0.5K
08:29 470.00 470.00 470.00 470.00 4.3K
08:30 468.20 470.00 466.41 470.00 6.6K
08:31 482.53 482.53 471.20 471.20 0.0K
08:33 492.60 492.60 492.60 492.60 0.0K
08:34 483.92 483.92 483.92 483.92 0.4K
08:35 472.00 474.80 472.00 474.80 0.8K
08:36 473.09 473.09 471.20 471.20 0.2K
08:37 470.17 478.60 470.00 478.60 3.4K
08:38 474.17 475.55 472.20 472.20 1.5K
08:39 474.60 474.60 474.60 474.60 0.0K
08:40 474.20 474.20 472.80 473.40 0.7K
08:41 473.40 473.40 473.40 473.40 0.0K
08:42 472.25 473.40 472.25 473.20 1.3K
08:43 472.22 474.60 472.22 474.60 0.2K
08:44 473.40 474.00 472.68 472.68 0.8K
08:45 473.40 473.40 473.40 473.40 0.2K
08:46 473.40 473.40 470.60 470.60 0.2K
08:47 472.13 478.40 472.13 478.40 0.6K
08:48 472.48 472.48 472.48 472.48 0.4K
08:49 471.80 471.80 471.80 471.80 0.0K
08:50 473.20 473.20 473.20 473.20 0.0K
08:51 473.00 473.00 473.00 473.00 0.2K
08:53 472.80 472.80 472.40 472.40 0.2K
08:54 471.80 471.80 471.00 471.00 3.1K
08:56 472.60 472.60 472.60 472.60 0.0K
09:00 477.20 477.20 477.20 477.20 0.0K
09:01 473.23 473.23 473.23 473.23 0.6K
09:03 474.02 474.02 474.02 474.02 2.1K
09:05 475.00 475.00 470.65 470.65 2.8K
09:06 472.00 472.40 471.60 472.40 6.9K
09:07 473.40 473.80 473.40 473.80 0.3K
09:09 476.39 476.39 476.20 476.20 0.2K
09:12 475.00 475.00 475.00 475.00 0.0K
09:13 473.63 473.63 473.63 473.63 1.3K
09:14 474.40 478.00 474.40 478.00 1.2K
09:15 477.20 477.20 477.20 477.20 0.0K
09:16 477.20 477.20 477.20 477.20 0.5K
09:18 477.80 477.80 477.20 477.20 1.1K
09:21 477.80 477.80 477.00 477.00 1.4K
09:25 477.00 477.00 477.00 477.00 0.2K
09:27 478.20 478.20 478.20 478.20 0.1K
09:29 476.58 477.20 476.58 477.20 1.1K
09:30 477.80 477.80 477.80 477.80 0.0K
09:33 477.80 477.80 476.00 476.00 0.6K
09:34 476.60 476.60 476.60 476.60 0.6K
09:35 478.80 478.80 478.80 478.80 0.0K
09:36 478.06 478.06 478.06 478.06 2.9K
09:38 478.60 478.60 478.18 478.18 0.2K
09:39 478.60 478.60 478.60 478.60 0.5K
09:49 482.20 482.20 482.20 482.20 0.0K
09:50 481.80 481.80 479.00 480.00 2.7K
09:51 480.20 480.20 480.20 480.20 0.9K
09:54 479.00 479.00 478.20 478.64 1.0K
09:55 478.40 478.40 478.40 478.40 0.1K
09:57 478.80 478.80 478.80 478.80 1.0K
09:58 479.00 479.80 479.00 479.80 1.9K
09:59 480.78 480.78 480.78 480.78 0.3K
10:00 479.00 480.00 479.00 480.00 1.5K
10:01 480.00 481.49 479.80 479.80 1.3K
10:03 478.40 478.60 478.40 478.60 1.1K
10:04 477.60 477.60 477.60 477.60 0.2K
10:06 478.35 478.40 478.35 478.40 0.3K
10:09 477.40 477.40 477.20 477.20 0.2K
10:10 476.80 476.80 476.80 476.80 0.6K
10:11 477.40 484.00 477.40 484.00 0.7K
10:12 480.00 480.00 480.00 480.00 2.1K
10:13 477.60 477.60 477.60 477.60 0.1K
10:14 478.12 478.12 478.12 478.12 0.5K
10:16 477.80 480.00 477.80 480.00 3.0K
10:17 485.00 485.00 480.00 480.40 3.9K
10:18 480.40 480.80 480.40 480.80 1.0K
10:21 481.80 481.80 480.86 480.86 0.0K
10:22 480.86 480.86 480.86 480.86 1.0K
10:23 480.25 481.60 480.25 481.60 0.2K
10:25 479.80 479.80 479.20 479.20 0.3K
10:26 479.90 480.60 479.90 480.60 1.6K
10:27 479.00 479.80 479.00 479.80 3.1K
10:28 480.00 480.00 480.00 480.00 0.1K
10:29 479.80 479.80 479.80 479.80 0.0K
10:30 479.00 479.00 479.00 479.00 0.5K
10:32 478.60 478.60 478.60 478.60 0.0K
10:33 480.00 480.00 480.00 480.00 3.4K
10:34 479.20 479.60 479.20 479.60 1.7K
10:35 479.60 479.80 479.40 479.40 2.6K
10:44 480.40 480.40 480.40 480.40 0.4K
10:45 480.07 480.07 479.20 479.80 1.9K
10:46 480.40 480.40 480.40 480.40 0.1K
10:49 480.40 480.40 480.40 480.40 0.3K
10:53 482.00 482.00 482.00 482.00 2.4K
10:55 480.60 480.60 480.60 480.60 0.0K
10:56 480.40 480.40 480.40 480.40 0.4K
10:57 480.60 480.60 480.60 480.60 0.4K
10:58 480.40 480.40 480.40 480.40 0.4K
11:03 481.00 481.00 481.00 481.00 0.1K
11:04 480.25 480.25 480.25 480.25 0.2K
11:06 480.80 480.80 478.30 478.30 1.8K
11:07 478.60 478.60 478.60 478.60 0.1K
11:08 478.60 478.60 478.60 478.60 0.0K
11:09 478.40 478.40 478.40 478.40 2.2K
11:10 477.20 477.20 477.20 477.20 0.3K
11:13 477.20 477.20 476.60 477.20 0.8K
11:14 477.00 477.00 477.00 477.00 0.8K
11:15 476.80 476.80 471.20 475.00 1.2K
11:16 476.00 476.00 476.00 476.00 0.4K
11:25 477.80 477.80 477.80 477.80 0.0K
11:26 477.30 477.30 477.30 477.30 0.1K
11:27 477.40 477.40 477.00 477.40 3.9K
11:29 477.00 477.00 477.00 477.00 5.0K
11:31 476.00 476.00 476.00 476.00 2.6K
11:33 475.84 475.84 475.84 475.84 0.1K
11:36 475.38 475.38 474.80 474.80 0.0K
11:37 475.60 475.60 475.60 475.60 1.0K
11:38 476.38 476.38 475.40 475.40 0.7K
11:44 476.40 476.40 476.40 476.40 0.0K
11:45 475.20 475.20 474.80 474.80 0.7K
11:51 474.20 474.20 474.20 474.20 0.1K
11:52 475.20 475.20 475.20 475.20 1.8K
11:55 475.40 475.40 475.40 475.40 0.4K
11:57 475.40 475.40 475.00 475.00 0.5K
12:02 475.20 476.00 475.20 476.00 2.1K
12:03 476.20 476.20 476.20 476.20 0.2K
12:10 476.36 476.36 476.36 476.36 2.7K
12:12 476.60 478.00 476.60 478.00 0.7K
12:13 479.00 479.00 478.60 478.80 1.3K
12:14 478.20 478.20 478.20 478.20 1.2K
12:15 477.81 477.81 477.81 477.81 0.3K
12:16 477.00 477.00 477.00 477.00 0.0K
12:18 478.40 478.40 477.40 477.40 0.1K
12:19 477.81 477.81 476.20 476.20 1.0K
12:20 476.40 476.40 474.20 474.20 4.2K
12:21 474.00 474.00 472.60 472.60 2.7K
12:22 472.60 473.00 472.60 473.00 0.4K
12:23 472.60 472.70 472.60 472.70 0.5K
12:25 470.11 472.00 470.11 471.20 3.9K
12:26 472.48 472.48 470.80 470.80 8.5K
12:27 469.80 469.80 469.80 469.80 0.3K
12:28 469.50 469.50 469.50 469.50 0.3K
12:29 470.00 470.80 470.00 470.80 0.9K
12:34 472.00 472.00 472.00 472.00 0.3K
12:35 471.38 471.38 471.38 471.38 1.0K
12:36 471.80 472.00 471.80 472.00 0.4K
12:37 472.40 472.40 472.40 472.40 0.2K
12:38 471.40 472.00 471.20 472.00 1.5K
12:39 472.50 472.50 472.50 472.50 0.2K
12:40 472.13 472.13 472.13 472.13 0.5K
12:41 474.69 474.69 473.20 473.20 7.4K
12:44 473.20 473.20 473.20 473.20 0.0K
12:46 472.00 473.20 472.00 473.20 0.8K
12:47 471.40 471.40 471.40 471.40 0.0K
12:48 471.60 471.60 471.40 471.40 1.2K
12:49 471.60 471.60 471.60 471.60 0.3K
12:50 471.80 471.80 471.80 471.80 0.0K
12:51 471.00 471.00 471.00 471.00 0.7K
12:58 471.80 471.80 471.80 471.80 0.6K
12:59 472.00 472.00 472.00 472.00 0.1K
13:00 471.80 471.80 471.80 471.80 0.2K
13:01 472.20 472.20 470.40 470.40 1.3K
13:02 470.00 470.00 470.00 470.00 4.9K
13:08 470.00 470.00 470.00 470.00 1.4K
13:09 470.15 470.15 470.15 470.15 0.4K
13:10 469.60 469.60 469.60 469.60 0.4K
13:13 468.66 468.66 468.66 468.66 0.4K
13:15 468.86 468.86 468.86 468.86 0.2K
13:16 468.60 468.60 468.40 468.40 1.1K
13:17 468.35 468.35 468.35 468.35 1.7K
13:19 467.60 468.00 467.60 468.00 0.5K
13:20 467.20 467.20 467.20 467.20 0.2K
13:22 466.40 466.40 466.40 466.40 0.0K
13:23 467.40 467.40 465.00 465.00 1.8K
13:27 465.40 465.40 465.40 465.40 1.3K
13:28 465.20 465.20 459.36 461.40 5.9K
13:29 461.60 462.60 459.40 459.40 2.4K
13:30 463.60 463.60 463.60 463.60 0.2K
13:31 461.60 463.00 461.60 463.00 0.2K
13:32 460.40 462.20 460.40 462.20 0.8K
13:33 461.60 462.20 461.60 462.00 0.4K
13:35 461.70 461.70 461.70 461.70 0.1K
13:37 461.20 461.20 461.00 461.00 1.5K
13:38 462.20 462.20 461.00 461.00 3.8K
13:39 462.40 462.40 461.90 461.90 0.1K
13:40 461.00 461.00 461.00 461.00 2.3K
13:41 461.00 461.00 461.00 461.00 0.0K
13:43 463.33 463.33 463.33 463.33 1.0K
13:45 463.10 463.10 463.10 463.10 1.3K
13:51 463.60 463.60 463.60 463.60 0.0K
13:53 461.26 461.26 461.26 461.26 0.2K
13:57 462.60 462.60 461.68 462.60 0.0K
13:58 460.40 461.00 459.20 461.00 4.4K
14:00 460.80 461.00 458.83 459.40 3.7K
14:01 460.00 460.00 460.00 460.00 0.3K
14:02 460.00 460.00 459.40 460.00 1.3K
14:05 460.60 460.60 460.60 460.60 0.3K
14:06 460.79 461.60 460.79 461.60 0.1K
14:10 460.80 461.20 460.80 460.85 1.2K
14:11 461.60 461.60 460.80 461.00 0.5K
14:12 460.95 460.95 460.95 460.95 0.1K
14:14 461.20 461.20 461.20 461.20 0.4K
14:15 461.20 461.20 461.20 461.20 0.1K
14:16 461.20 461.20 461.20 461.20 0.0K
14:17 461.00 461.00 461.00 461.00 0.9K
14:18 462.20 463.94 462.20 463.94 5.9K
14:19 463.94 463.94 463.94 463.94 4.2K
14:20 463.60 463.60 463.35 463.35 0.8K
14:21 463.00 463.00 463.00 463.00 0.0K
14:23 462.75 462.75 461.80 461.80 1.2K
14:26 461.80 461.80 461.80 461.80 0.6K
14:27 464.39 464.39 464.39 464.39 0.0K
14:29 461.80 461.80 461.80 461.80 0.0K
14:30 463.31 468.60 463.31 468.60 1.4K
14:32 467.00 467.00 467.00 467.00 0.0K
14:33 465.40 465.40 465.40 465.40 0.8K
14:35 467.00 467.00 467.00 467.00 0.4K
14:36 465.35 465.35 465.35 465.35 0.4K
14:37 468.00 468.00 468.00 468.00 1.5K
14:38 467.60 467.80 467.60 467.80 0.3K
14:39 466.28 466.28 466.28 466.28 1.3K
14:41 467.80 474.00 467.80 474.00 2.1K
14:43 469.40 469.40 469.40 469.40 0.6K
14:44 467.60 467.60 467.20 467.20 1.3K
14:45 467.20 467.20 467.20 467.20 0.3K
14:46 466.85 467.20 466.85 467.20 5.5K
14:47 466.60 467.40 466.60 467.40 0.8K
14:48 468.40 468.40 468.40 468.40 0.0K
14:49 469.07 469.07 469.07 469.07 0.2K
14:51 466.80 466.80 466.80 466.80 0.0K
14:53 470.00 470.00 470.00 470.00 0.2K
14:55 468.48 468.48 468.48 468.48 0.4K
14:56 467.20 468.40 466.60 468.40 1.4K
14:57 470.20 470.20 469.40 469.40 1.2K
14:58 468.20 468.20 466.40 466.40 0.4K
15:00 466.20 467.40 466.00 467.40 0.6K
15:02 467.39 467.39 466.60 466.60 0.2K
15:03 465.20 465.20 465.20 465.20 0.6K
15:04 465.80 465.80 465.80 465.80 0.0K
15:06 466.00 467.60 466.00 467.60 1.6K
15:07 468.40 468.40 468.40 468.40 0.4K
15:08 467.20 467.60 466.20 466.20 1.6K
15:09 465.80 465.80 465.80 465.80 0.0K
15:11 465.40 465.40 465.40 465.40 11.2K
15:16 464.50 464.50 464.50 464.50 0.0K
15:17 464.90 464.90 464.90 464.90 0.4K
15:18 465.40 465.40 465.40 465.40 0.6K
15:21 465.40 465.40 465.40 465.40 2.9K
15:22 468.00 468.00 468.00 468.00 0.3K
15:26 466.40 466.40 466.40 466.40 0.0K
15:29 468.00 469.20 468.00 469.00 4.8K
15:30 469.00 469.00 468.16 468.16 1.7K
15:31 469.00 469.00 469.00 469.00 0.1K
15:34 469.19 469.19 469.19 469.19 0.0K
15:35 469.00 469.00 468.20 468.20 0.4K
15:37 469.00 469.00 469.00 469.00 1.7K
15:38 469.20 470.00 469.20 470.00 2.7K
15:39 472.00 472.00 472.00 472.00 0.2K
15:41 470.25 470.25 470.25 470.25 0.7K
15:42 468.80 468.80 468.20 468.20 3.3K
15:44 468.18 468.18 468.18 468.18 0.4K
15:46 468.60 468.60 468.60 468.60 1.5K
15:48 468.80 468.80 467.20 467.20 2.0K
15:49 466.82 466.82 466.82 466.82 2.4K
15:54 466.40 466.40 466.40 466.40 0.1K
15:55 465.64 465.64 465.64 465.64 0.6K
15:56 466.40 466.40 464.60 464.60 2.0K
15:57 464.80 464.80 464.00 464.00 1.7K
15:58 464.80 464.80 464.80 464.80 0.6K
15:59 464.80 465.00 464.80 465.00 0.2K
16:00 464.20 464.40 463.80 464.40 2.4K
16:01 464.26 465.00 464.26 465.00 1.0K
16:06 467.00 467.20 467.00 467.20 0.5K
16:11 469.40 469.40 469.40 469.40 0.6K
16:12 468.20 468.20 468.20 468.20 3.1K
16:13 467.00 467.00 466.00 467.00 3.1K
16:14 466.40 466.40 466.40 466.40 2.0K
16:15 467.33 467.33 467.33 467.33 0.2K
16:16 466.40 468.60 466.40 467.40 2.3K
16:17 466.80 466.80 466.80 466.80 0.1K
16:18 467.40 467.50 467.00 467.50 1.5K
16:19 467.00 467.00 465.80 465.80 0.7K
16:20 463.00 463.00 463.00 463.00 1.9K
16:21 465.75 465.75 465.75 465.75 0.0K
16:23 467.60 467.60 467.60 467.60 0.0K
16:24 465.97 467.60 465.97 467.60 2.0K
16:26 465.80 468.00 465.80 468.00 1.7K
16:27 468.77 468.77 467.20 467.20 2.0K
16:28 465.00 465.00 465.00 465.00 0.0K
16:29 467.55 469.80 467.55 469.40 2.2K
16:35 470.80 470.80 470.80 470.80 110.2K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar