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
08:00 490.00 490.00 483.18 483.31 6.5K
08:01 484.37 484.37 484.37 484.37 0.0K
08:02 481.52 481.52 481.52 481.52 0.7K
08:03 479.20 483.20 474.80 476.89 8.4K
08:04 475.00 477.00 473.55 473.55 1.5K
08:05 484.00 484.00 484.00 484.00 0.0K
08:06 484.00 484.00 484.00 484.00 0.0K
08:07 482.95 482.95 482.95 482.95 0.4K
08:08 474.80 484.00 474.80 484.00 0.2K
08:10 482.20 490.80 482.20 489.62 5.8K
08:11 485.00 489.91 484.20 484.20 3.4K
08:12 489.20 489.20 487.38 487.38 2.8K
08:14 502.04 504.31 502.04 504.31 2.7K
08:15 499.20 504.50 499.20 504.00 3.6K
08:16 510.50 510.50 508.70 508.70 1.1K
08:17 505.00 510.00 505.00 508.00 109.5K
08:18 505.50 510.50 505.50 510.50 3.2K
08:19 508.97 508.97 502.64 502.64 7.0K
08:20 506.00 506.00 506.00 506.00 0.0K
08:21 506.00 506.00 505.50 505.50 2.8K
08:22 505.64 505.64 505.00 505.00 3.1K
08:23 506.47 506.47 502.00 502.00 0.5K
08:24 503.14 503.14 503.14 503.14 0.9K
08:25 502.00 502.00 490.20 499.80 6.9K
08:26 496.27 500.00 496.27 499.12 2.5K
08:27 498.56 498.56 498.56 498.56 0.1K
08:28 500.00 500.00 497.16 497.16 0.1K
08:29 499.56 499.56 499.56 499.56 5.0K
08:30 495.60 500.00 495.60 500.00 0.3K
08:31 495.60 500.00 495.60 495.80 1.2K
08:32 495.00 500.00 495.00 500.00 12.5K
08:33 510.49 510.49 493.47 507.35 0.9K
08:34 498.00 498.00 498.00 498.00 0.1K
08:35 504.00 504.00 504.00 504.00 0.9K
08:36 501.50 503.56 501.50 503.56 1.1K
08:38 502.11 502.11 502.11 502.11 0.7K
08:40 499.80 503.50 499.80 503.50 2.2K
08:41 502.50 504.30 501.00 504.30 0.6K
08:42 506.00 506.00 502.58 502.58 1.0K
08:43 510.00 510.00 505.00 505.12 0.4K
08:44 503.80 503.80 503.80 503.80 0.6K
08:45 506.00 506.00 503.96 503.96 0.1K
08:46 509.00 510.50 509.00 510.50 0.4K
08:47 505.00 510.00 504.50 507.00 78.8K
08:49 502.00 506.00 502.00 506.00 0.0K
08:50 501.50 501.50 501.50 501.50 1.1K
08:52 505.00 505.00 497.08 497.08 1.2K
08:53 498.89 498.89 498.89 498.89 0.5K
08:56 502.49 502.49 502.49 502.49 0.8K
08:57 502.50 507.38 502.50 507.38 1.8K
08:59 505.46 505.46 505.46 505.46 1.2K
09:02 506.96 509.00 506.96 506.96 1.1K
09:03 504.70 507.45 504.70 507.45 1.1K
09:04 508.50 508.50 503.50 503.50 12.4K
09:06 512.50 512.50 512.50 512.50 0.4K
09:07 512.70 513.75 512.70 513.00 4.3K
09:09 512.00 512.00 512.00 512.00 0.0K
09:10 513.20 513.20 513.20 513.20 0.5K
09:11 516.00 518.14 514.64 518.14 2.5K
09:12 517.86 519.50 514.16 515.00 5.3K
09:13 516.52 516.52 516.52 516.52 0.8K
09:14 514.00 514.00 510.00 510.00 0.2K
09:16 515.75 518.50 515.75 515.75 13.9K
09:17 514.50 516.30 514.50 516.30 10.3K
09:18 520.00 520.00 514.00 514.90 7.3K
09:19 515.00 520.00 514.00 515.00 61.9K
09:20 517.50 517.50 513.50 513.50 0.2K
09:21 516.14 517.50 514.34 517.50 2.4K
09:22 513.00 517.34 513.00 514.30 4.9K
09:23 516.00 516.00 516.00 516.00 0.0K
09:24 513.24 513.24 513.24 513.24 1.2K
09:25 516.00 517.00 516.00 517.00 1.5K
09:26 519.50 519.50 519.50 519.50 0.2K
09:27 516.50 516.50 516.50 516.50 0.0K
09:28 519.12 519.49 519.12 519.49 4.3K
09:30 518.50 519.50 518.50 519.50 0.0K
09:31 519.50 519.50 519.50 519.50 0.0K
09:32 520.00 520.00 516.50 516.50 13.1K
09:33 520.00 520.00 515.50 515.50 0.3K
09:34 516.00 518.13 516.00 517.24 22.0K
09:35 521.50 522.00 521.50 522.00 0.0K
09:36 519.00 521.50 519.00 520.00 3.9K
09:37 519.50 522.00 519.50 522.00 0.7K
09:38 519.00 519.00 519.00 519.00 0.4K
09:39 516.00 519.53 516.00 519.53 0.9K
09:40 519.53 522.00 519.53 522.00 0.1K
09:41 521.00 521.00 518.50 521.00 2.6K
09:43 521.00 521.08 520.00 521.08 1.2K
09:45 520.00 520.00 519.50 519.50 1.1K
09:47 520.00 520.00 516.50 516.50 0.1K
09:48 518.50 518.50 511.50 514.00 5.4K
09:49 516.50 516.50 516.50 516.50 0.0K
09:51 514.03 516.50 514.03 516.50 0.4K
09:52 512.90 512.90 512.90 512.90 0.3K
09:53 510.67 513.00 510.00 510.00 3.1K
09:54 505.68 510.50 505.68 510.50 3.4K
09:55 510.00 512.00 510.00 511.00 3.0K
09:58 509.50 509.50 509.50 509.50 0.0K
09:59 511.40 513.50 511.40 513.50 1.5K
10:00 514.35 514.35 513.00 513.00 1.2K
10:01 514.58 514.58 514.58 514.58 1.0K
10:02 515.03 515.03 515.03 515.03 0.8K
10:03 514.20 514.20 514.20 514.20 0.5K
10:04 515.25 515.25 515.25 515.25 0.2K
10:05 514.80 514.80 514.80 514.80 1.0K
10:06 514.80 514.80 514.80 514.80 0.1K
10:08 514.80 514.80 513.00 513.00 0.1K
10:11 513.00 514.80 513.00 514.80 0.0K
10:12 517.00 517.00 517.00 517.00 0.0K
10:13 511.67 511.67 511.67 511.67 5.0K
10:14 517.00 517.00 512.00 512.00 2.7K
10:15 510.50 510.50 510.50 510.50 0.0K
10:16 509.61 510.04 509.61 510.04 0.3K
10:19 510.04 510.04 510.04 510.04 0.1K
10:20 509.66 510.04 509.66 510.04 0.1K
10:21 512.00 512.00 509.55 509.55 0.2K
10:22 509.55 509.55 509.55 509.55 0.2K
10:23 510.04 510.04 510.04 510.04 0.5K
10:25 510.04 510.04 510.04 510.04 0.0K
10:27 512.00 512.00 512.00 512.00 0.1K
10:29 512.00 512.00 507.50 507.50 1.7K
10:30 506.50 506.50 506.00 506.00 1.5K
10:31 506.26 506.26 506.26 506.26 0.1K
10:32 505.50 505.50 505.50 505.50 0.3K
10:35 506.48 506.48 506.48 506.48 0.4K
10:36 504.50 504.50 504.50 504.50 0.5K
10:38 503.19 503.50 501.00 502.50 8.4K
10:39 501.40 502.54 501.40 502.54 0.2K
10:40 500.50 500.50 500.50 500.50 0.0K
10:44 501.82 501.82 501.82 501.82 0.1K
10:46 500.50 500.50 500.50 500.50 0.0K
10:51 502.57 502.57 502.57 502.57 2.0K
10:53 503.00 503.00 503.00 503.00 1.3K
10:54 504.50 505.00 504.50 505.00 1.5K
10:55 507.00 507.00 503.76 503.76 1.5K
10:57 503.98 503.98 501.50 501.50 1.0K
10:58 503.00 503.50 503.00 503.50 0.9K
10:59 503.00 503.00 502.66 502.66 1.3K
11:00 501.00 501.00 501.00 501.00 0.4K
11:01 501.05 501.05 501.05 501.05 0.1K
11:02 501.05 501.05 499.20 499.20 2.7K
11:03 500.50 500.50 500.50 500.50 0.0K
11:05 499.72 499.72 499.72 499.72 0.4K
11:07 499.17 499.17 499.17 499.17 0.2K
11:10 497.00 500.00 497.00 500.00 2.1K
11:12 500.50 500.50 500.50 500.50 0.2K
11:14 497.60 501.28 497.60 499.09 26.8K
11:17 498.80 498.80 498.80 498.80 0.1K
11:18 501.38 501.38 500.50 500.50 1.4K
11:19 501.10 501.10 501.10 501.10 1.0K
11:20 504.00 504.00 504.00 504.00 0.0K
11:23 502.67 504.00 502.67 504.00 0.1K
11:26 501.20 503.99 501.20 503.99 0.5K
11:27 500.50 501.50 500.50 501.50 1.7K
11:30 500.50 501.00 500.50 501.00 1.9K
11:32 501.50 501.50 501.50 501.50 0.0K
11:40 501.30 501.30 500.83 500.83 1.5K
11:44 501.00 501.12 501.00 501.12 0.2K
11:45 500.50 503.40 500.50 503.40 0.6K
11:49 504.57 504.57 504.57 504.57 1.0K
11:52 502.50 505.70 502.50 505.70 1.4K
11:55 506.00 506.00 506.00 506.00 0.0K
11:58 506.00 506.00 506.00 506.00 0.0K
12:00 506.50 506.50 504.98 506.50 0.1K
12:01 501.50 501.50 501.50 501.50 1.6K
12:04 502.79 502.79 502.79 502.79 0.1K
12:07 500.50 500.50 500.50 500.50 0.4K
12:08 498.60 501.50 498.60 501.50 5.3K
12:10 499.23 499.23 499.23 499.23 1.0K
12:12 499.78 501.00 499.23 501.00 1.0K
12:14 501.00 501.00 501.00 501.00 1.2K
12:16 502.00 502.00 502.00 502.00 0.9K
12:17 502.00 502.00 500.00 500.00 0.9K
12:24 502.50 502.50 502.50 502.50 0.3K
12:29 501.74 501.74 501.74 501.74 0.2K
12:31 500.50 501.93 500.50 501.93 0.3K
12:32 501.93 501.93 501.93 501.93 0.2K
12:33 502.50 502.50 502.50 502.50 0.0K
12:34 501.50 501.50 499.93 500.00 6.7K
12:35 498.40 498.40 497.00 497.00 0.5K
12:36 497.86 497.86 497.86 497.86 0.2K
12:37 499.79 499.79 499.79 499.79 0.2K
12:41 498.49 498.49 498.49 498.49 0.5K
12:42 501.50 501.50 501.50 501.50 0.1K
12:43 501.00 501.00 501.00 501.00 0.1K
12:45 497.00 497.00 497.00 497.00 0.5K
12:46 499.00 502.00 499.00 502.00 8.1K
12:48 500.50 500.50 499.00 499.00 0.9K
12:49 498.20 498.20 493.20 493.20 0.8K
12:50 497.60 499.80 497.60 499.80 0.1K
12:51 495.85 495.85 495.85 495.85 0.6K
12:52 498.80 498.80 498.80 498.80 0.2K
12:53 494.40 494.40 494.40 494.40 0.4K
12:54 496.60 497.89 495.20 495.20 5.5K
12:55 500.70 500.70 495.40 495.40 1.0K
12:57 498.60 498.60 498.60 498.60 0.4K
13:01 495.40 495.40 495.40 495.40 0.0K
13:02 498.60 498.60 498.60 498.60 0.0K
13:04 497.00 497.00 497.00 497.00 0.4K
13:06 498.60 498.60 498.59 498.59 0.7K
13:07 498.42 498.42 498.42 498.42 0.5K
13:08 498.42 499.32 498.42 499.32 1.3K
13:10 499.32 499.32 497.40 497.40 0.2K
13:13 499.80 499.80 499.80 499.80 0.0K
13:14 500.50 500.50 500.50 500.50 0.2K
13:15 500.02 500.02 500.02 500.02 0.6K
13:16 502.50 502.50 502.50 502.50 2.4K
13:18 499.20 499.20 499.20 499.20 0.7K
13:20 498.26 498.26 498.26 498.26 0.5K
13:21 499.40 499.40 498.14 498.14 0.2K
13:22 496.60 496.60 496.60 496.60 0.4K
13:23 496.60 497.36 496.60 497.36 0.0K
13:24 500.00 500.00 500.00 500.00 0.0K
13:26 496.00 496.00 496.00 496.00 0.0K
13:28 499.00 499.00 499.00 499.00 0.0K
13:29 498.80 498.80 498.80 498.80 0.0K
13:30 497.15 497.15 497.15 497.15 0.5K
13:31 494.80 495.81 494.80 495.81 0.3K
13:37 495.60 495.60 491.60 494.80 0.6K
13:38 491.52 491.52 491.40 491.40 1.2K
13:40 492.20 492.20 490.00 490.00 0.8K
13:41 494.40 494.40 494.40 494.40 0.0K
13:42 490.30 490.30 490.30 490.30 0.4K
13:43 493.80 493.80 493.80 493.80 0.1K
13:44 488.80 491.80 488.80 491.80 0.2K
13:45 489.40 489.40 489.40 489.40 0.1K
13:48 490.00 490.00 488.20 488.20 0.3K
13:49 488.33 488.33 488.33 488.32 0.2K
13:50 485.80 485.80 485.80 485.80 0.0K
13:52 485.93 485.93 485.93 485.93 0.8K
13:54 488.20 488.20 488.20 488.20 0.7K
13:55 489.20 489.20 489.20 489.20 0.2K
13:56 490.80 490.80 490.80 490.80 1.4K
13:59 493.60 493.60 493.60 493.60 0.4K
14:00 495.00 495.00 492.40 492.40 2.0K
14:01 492.00 495.00 492.00 495.00 0.7K
14:02 494.39 494.39 492.80 493.56 1.5K
14:03 493.14 493.14 490.80 490.80 0.7K
14:06 488.80 493.08 488.80 490.94 3.5K
14:07 495.45 495.45 495.45 495.45 0.7K
14:08 493.80 493.80 493.60 493.60 0.2K
14:09 493.60 493.60 493.60 493.60 0.0K
14:10 493.40 493.40 493.40 493.40 0.0K
14:12 494.48 494.48 493.40 493.40 0.3K
14:14 496.00 497.77 496.00 497.77 0.5K
14:15 493.60 493.60 493.60 493.60 0.0K
14:17 497.20 497.20 493.80 493.80 0.4K
14:18 493.80 493.80 493.80 493.80 0.0K
14:25 496.00 496.00 496.00 496.00 0.0K
14:27 496.20 496.20 496.20 496.20 0.0K
14:29 497.80 499.40 497.60 497.60 4.2K
14:30 499.00 499.00 496.40 496.40 0.2K
14:31 496.00 496.00 493.00 493.00 2.8K
14:32 487.60 487.60 487.60 487.60 0.0K
14:33 493.00 495.60 493.00 494.21 1.5K
14:34 494.20 494.50 494.20 494.50 1.1K
14:35 492.60 492.80 491.80 492.80 0.6K
14:36 494.80 494.80 491.20 491.20 0.2K
14:37 490.80 490.80 490.80 490.80 0.2K
14:40 491.40 491.40 491.40 491.40 0.0K
14:41 495.00 495.00 495.00 495.00 0.0K
14:42 491.40 495.00 491.40 495.00 0.3K
14:44 494.20 494.20 494.20 494.20 0.2K
14:45 494.20 494.20 494.20 494.20 0.1K
14:46 494.00 494.00 494.00 494.00 0.0K
14:47 493.16 493.16 493.16 493.16 0.0K
14:51 493.80 493.80 493.80 493.80 0.2K
14:52 493.80 494.60 491.20 494.60 2.0K
14:54 491.60 491.60 491.20 491.20 1.0K
14:55 499.00 499.00 491.40 491.40 0.3K
14:56 491.00 491.00 491.00 491.00 0.6K
14:57 490.80 490.80 490.80 490.80 0.0K
14:59 493.80 493.80 493.80 493.80 0.0K
15:00 496.60 496.60 491.38 491.38 0.4K
15:01 490.80 493.60 490.80 491.60 0.2K
15:02 491.00 491.00 491.00 491.00 0.2K
15:03 491.60 491.60 490.00 490.00 15.5K
15:04 488.60 488.60 488.60 488.60 0.1K
15:05 491.80 491.80 491.80 491.80 0.2K
15:09 489.00 489.00 488.80 488.80 0.2K
15:10 490.80 490.80 490.80 490.80 0.0K
15:12 489.20 489.20 487.59 487.59 0.5K
15:13 486.80 487.46 486.80 487.46 0.4K
15:14 487.73 487.73 486.40 486.40 0.5K
15:15 485.00 485.00 485.00 485.00 0.2K
15:16 484.80 485.79 484.80 485.79 0.3K
15:18 484.80 484.80 483.79 483.79 0.2K
15:20 486.00 486.00 485.60 485.60 0.9K
15:25 487.82 488.80 487.82 488.80 2.7K
15:28 490.98 490.98 488.80 488.80 0.4K
15:29 488.80 488.80 488.80 488.80 0.7K
15:30 494.60 494.60 494.60 494.60 0.4K
15:32 491.60 491.60 491.60 491.60 0.5K
15:34 490.40 490.40 489.80 489.80 1.9K
15:35 487.80 487.80 487.80 487.80 0.5K
15:37 488.80 490.00 488.80 490.00 1.0K
15:38 489.80 489.80 489.80 489.80 0.2K
15:39 488.20 488.20 486.60 486.60 0.4K
15:40 486.80 486.80 486.00 486.00 1.8K
15:41 485.40 485.80 485.40 485.80 2.0K
15:42 484.60 489.40 484.60 486.78 2.2K
15:43 485.40 485.40 483.40 483.40 0.5K
15:44 483.60 483.60 481.60 481.60 0.2K
15:45 484.20 487.00 484.20 487.00 0.3K
15:46 483.20 483.20 483.20 483.20 0.4K
15:47 482.40 482.40 482.40 482.40 0.3K
15:48 482.20 482.20 482.20 482.20 0.0K
15:49 481.72 481.80 481.24 481.80 1.6K
15:50 486.80 486.80 486.80 486.80 0.1K
15:51 481.80 481.80 481.80 481.80 0.5K
15:52 480.84 480.84 480.84 480.84 0.7K
15:53 481.96 481.96 481.96 481.96 1.7K
15:57 485.46 485.46 485.46 485.46 0.4K
16:01 486.80 486.80 485.40 485.40 1.8K
16:03 485.20 485.20 485.20 485.20 0.9K
16:04 483.20 483.20 480.20 480.20 0.4K
16:05 481.40 481.60 481.40 481.60 0.6K
16:06 481.40 482.00 481.40 482.00 0.2K
16:07 485.20 485.20 483.00 483.00 0.3K
16:08 484.04 484.48 484.04 484.48 0.7K
16:11 484.48 484.48 484.48 484.48 0.4K
16:13 484.80 484.80 484.80 484.80 0.3K
16:14 483.20 483.20 483.20 483.20 1.1K
16:15 482.80 482.80 482.80 482.80 0.2K
16:16 482.60 482.60 482.60 482.60 0.3K
16:18 484.21 484.21 484.21 484.21 0.4K
16:19 483.00 483.00 482.20 482.20 1.7K
16:20 483.80 483.80 483.80 483.80 0.2K
16:21 481.40 481.40 481.40 481.40 0.0K
16:24 482.40 482.80 481.80 482.00 1.6K
16:26 482.40 482.40 482.20 482.20 0.0K
16:28 480.80 480.80 480.80 480.80 0.5K
16:29 481.40 484.00 481.40 483.00 3.7K
16:35 478.00 478.00 478.00 478.00 139.4K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar