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
08:00 471.08 471.08 464.40 469.18 4.4K
08:01 469.64 469.64 463.57 463.57 0.7K
08:02 463.52 463.52 454.40 454.40 1.8K
08:03 450.20 463.80 450.20 459.00 5.0K
08:04 456.85 458.60 455.96 458.60 2.4K
08:05 459.00 459.00 454.80 454.80 4.9K
08:06 454.00 456.79 454.00 455.40 6.0K
08:07 456.04 458.80 456.04 458.80 2.4K
08:08 459.00 460.60 459.00 460.60 0.6K
08:09 458.58 458.58 456.06 457.20 3.5K
08:10 456.60 457.80 455.16 457.22 7.0K
08:12 461.60 466.42 461.60 466.42 2.4K
08:13 465.80 465.80 465.80 465.80 0.8K
08:15 468.80 468.80 468.80 468.80 0.0K
08:16 468.80 470.00 468.80 470.00 0.2K
08:18 471.67 474.00 471.67 474.00 0.1K
08:19 473.00 474.00 473.00 474.00 0.8K
08:21 474.00 474.91 474.00 474.91 0.8K
08:22 477.80 478.20 477.80 478.20 0.2K
08:24 482.80 482.80 482.80 482.80 0.0K
08:25 481.49 483.80 479.60 483.80 4.1K
08:26 482.57 482.57 482.57 482.57 0.5K
08:27 482.21 482.84 482.21 482.84 1.8K
08:29 484.40 488.00 484.40 486.59 0.6K
08:30 484.20 487.99 484.20 486.18 2.1K
08:31 488.00 488.00 486.01 488.00 0.0K
08:32 487.24 488.00 487.24 487.24 1.0K
08:33 487.80 489.83 487.80 489.83 0.5K
08:34 490.00 490.78 490.00 490.78 5.3K
08:35 488.00 491.00 486.60 488.05 1.3K
08:36 488.40 489.20 488.40 489.00 0.8K
08:37 486.40 487.40 485.79 487.40 1.5K
08:38 484.80 484.80 483.29 483.98 0.1K
08:39 485.80 485.80 480.60 480.60 0.2K
08:40 480.20 480.20 478.98 478.98 1.0K
08:41 479.24 480.20 479.24 480.20 0.2K
08:42 477.46 477.46 477.46 477.46 0.4K
08:43 476.20 476.20 476.20 476.20 0.1K
08:44 480.00 480.00 480.00 480.00 0.0K
08:45 479.80 479.80 479.80 479.80 0.0K
08:46 479.20 479.20 479.20 479.20 1.0K
08:50 482.00 482.00 482.00 482.00 0.0K
08:51 481.40 481.40 481.40 481.40 0.0K
08:52 481.00 481.00 481.00 481.00 0.0K
08:56 478.20 478.20 475.00 475.00 3.5K
08:57 478.60 480.00 477.80 477.80 1.2K
08:59 479.78 479.78 479.78 479.78 0.2K
09:00 477.80 477.80 476.42 476.42 0.4K
09:01 475.67 475.67 475.67 475.67 1.3K
09:04 475.80 476.00 475.80 476.00 2.3K
09:07 480.60 482.52 480.60 481.00 7.0K
09:08 481.80 483.80 478.40 483.80 2.5K
09:09 481.12 481.12 481.12 481.12 0.8K
09:10 478.80 478.80 478.80 478.80 0.0K
09:12 483.00 483.00 483.00 483.00 0.1K
09:15 479.40 479.40 479.40 479.40 0.1K
09:16 472.40 472.40 472.40 472.40 1.1K
09:19 473.40 473.40 473.40 473.40 0.0K
09:22 473.20 473.20 473.20 473.20 0.3K
09:24 476.20 476.20 476.20 476.20 0.0K
09:27 473.99 473.99 473.99 473.99 0.4K
09:28 473.99 473.99 472.80 472.80 0.3K
09:29 474.12 474.12 474.12 474.12 0.2K
09:30 474.20 474.20 474.20 474.20 0.3K
09:31 474.00 474.00 472.20 472.20 0.1K
09:33 472.60 472.60 472.60 472.60 0.5K
09:35 465.20 465.20 465.20 465.20 0.0K
09:37 470.71 470.71 470.71 470.71 1.2K
09:38 470.71 470.71 470.71 470.71 0.8K
09:39 472.40 472.40 472.40 472.40 0.0K
09:43 469.80 469.80 469.80 469.80 0.0K
09:46 472.40 472.40 472.40 472.40 0.0K
09:47 472.40 472.40 471.00 471.00 0.1K
09:49 472.20 472.20 472.20 472.20 0.0K
09:50 471.00 471.00 471.00 471.00 0.0K
09:51 470.37 471.40 470.37 471.40 5.0K
09:52 469.60 469.60 469.60 469.60 0.0K
09:53 469.60 470.80 469.60 470.80 1.7K
09:54 471.00 471.20 471.00 471.20 0.0K
09:59 470.00 470.00 470.00 470.00 0.4K
10:00 472.19 472.19 472.19 472.19 0.0K
10:02 472.20 472.20 470.31 470.31 0.0K
10:04 472.20 472.20 472.20 472.20 0.0K
10:05 472.20 472.20 472.20 472.20 0.0K
10:08 472.00 472.00 472.00 472.00 0.4K
10:09 473.24 473.24 469.60 469.60 1.1K
10:11 474.40 474.40 474.40 474.40 0.0K
10:13 471.01 471.01 471.01 471.01 0.0K
10:19 475.20 475.20 474.40 474.40 0.7K
10:21 475.48 475.48 475.48 475.48 1.3K
10:22 477.40 477.40 477.40 477.40 0.0K
10:23 476.51 476.51 476.51 476.51 0.2K
10:24 477.16 477.16 477.16 477.16 0.7K
10:26 477.40 478.80 477.40 478.80 0.6K
10:28 478.94 478.94 478.94 478.94 0.1K
10:31 480.00 480.00 479.80 479.80 0.0K
10:34 478.14 478.14 478.14 478.14 0.1K
10:35 477.20 477.20 477.20 477.20 0.6K
10:38 479.60 479.60 476.20 478.40 2.4K
10:39 480.00 480.60 480.00 480.60 0.7K
10:40 479.40 479.40 479.40 479.40 0.0K
10:41 480.79 480.79 480.79 480.79 0.6K
10:44 479.40 480.79 479.40 480.40 1.8K
10:50 480.00 480.00 479.80 479.80 0.1K
10:52 478.60 478.60 478.60 478.60 0.2K
10:56 478.28 478.28 476.00 476.00 1.5K
10:58 477.46 477.80 477.46 477.80 0.4K
11:02 476.00 476.00 476.00 476.00 0.2K
11:07 474.80 474.80 474.80 474.80 0.0K
11:08 474.80 474.80 474.80 474.80 0.0K
11:09 474.80 474.80 474.80 474.80 0.0K
11:13 476.69 476.69 476.69 476.69 0.0K
11:14 475.85 475.85 475.20 475.20 1.1K
11:17 475.65 475.65 475.65 475.65 0.1K
11:18 475.64 475.64 475.64 475.64 0.1K
11:21 472.80 472.80 472.80 472.80 0.1K
11:26 473.20 473.20 472.00 472.00 0.1K
11:28 473.00 474.20 471.82 471.82 0.2K
11:30 469.80 469.80 469.20 469.20 0.2K
11:31 470.89 470.89 469.40 469.40 0.4K
11:34 470.80 470.80 469.89 469.89 0.1K
11:36 469.60 469.60 469.60 469.60 0.2K
11:38 470.00 470.20 469.19 469.19 0.1K
11:40 468.00 472.00 468.00 472.00 2.0K
11:42 473.07 473.07 472.40 472.40 0.2K
11:44 472.20 473.60 472.20 473.60 0.1K
11:47 473.07 473.07 473.07 473.07 0.2K
11:48 473.60 475.00 473.60 475.00 1.0K
11:49 475.80 475.80 475.80 475.80 0.0K
11:50 474.08 474.08 474.08 474.08 0.1K
11:51 473.88 473.88 473.88 473.88 0.1K
11:52 473.88 473.88 473.88 473.88 0.1K
11:53 473.88 473.88 473.88 473.88 0.1K
11:54 472.80 472.80 472.80 472.80 0.2K
11:55 476.80 476.80 476.80 476.80 0.0K
12:06 475.00 478.74 475.00 475.00 1.9K
12:08 475.40 475.40 473.60 475.40 0.2K
12:09 475.20 475.40 475.20 475.40 0.0K
12:10 473.00 473.00 472.80 472.80 0.2K
12:12 472.60 472.60 472.60 472.60 0.0K
12:17 473.74 473.74 473.74 473.74 0.1K
12:31 472.40 472.40 472.40 472.40 0.0K
12:44 474.20 474.20 474.20 474.20 0.1K
12:46 474.20 475.80 474.20 475.80 1.1K
12:47 475.60 475.60 475.60 475.60 0.4K
12:50 475.50 475.80 475.50 475.80 0.3K
12:54 475.00 475.00 475.00 475.00 1.5K
12:57 475.43 475.43 475.43 475.43 1.4K
13:00 476.20 476.20 475.00 475.00 0.3K
13:02 476.20 477.40 476.20 477.40 1.0K
13:03 477.40 478.80 476.60 478.80 0.5K
13:05 478.80 478.80 478.80 478.80 0.0K
13:06 476.66 476.66 476.66 476.66 1.1K
13:08 477.80 477.80 477.80 477.80 0.0K
13:12 476.45 476.45 476.45 476.45 0.2K
13:13 477.59 477.59 477.59 477.59 0.0K
13:17 474.00 474.00 471.40 472.40 2.9K
13:19 472.20 472.20 472.20 472.20 0.0K
13:21 469.40 469.40 469.40 469.40 0.7K
13:22 469.00 470.40 469.00 470.40 0.4K
13:23 469.56 469.56 469.56 469.56 0.5K
13:24 469.56 469.56 469.56 469.56 0.2K
13:32 470.80 471.66 470.80 471.66 3.3K
13:33 472.60 472.60 472.60 472.60 0.0K
13:35 472.20 472.20 472.20 472.20 0.0K
13:44 470.20 470.20 470.20 470.20 0.2K
13:46 471.32 471.32 471.32 471.32 0.2K
13:48 470.20 470.20 470.00 470.00 0.4K
13:49 470.65 471.07 470.65 471.07 0.6K
13:50 472.00 472.00 471.40 471.40 14.3K
13:51 470.80 470.80 470.80 470.80 0.0K
13:56 470.60 470.60 470.60 470.60 0.4K
13:57 468.20 468.20 468.20 468.20 0.1K
13:58 470.40 470.40 470.40 470.40 0.0K
14:00 468.20 468.20 468.20 468.20 0.0K
14:01 468.00 468.00 468.00 468.00 0.0K
14:02 469.00 469.00 466.80 467.00 13.2K
14:03 468.60 468.60 468.60 468.60 1.9K
14:05 470.80 470.80 470.80 470.80 0.0K
14:07 470.00 470.00 470.00 470.00 0.1K
14:09 470.80 470.80 470.80 470.80 1.1K
14:10 471.60 472.80 471.60 472.80 2.6K
14:14 474.16 474.16 474.16 474.16 0.1K
14:16 472.80 472.80 472.80 472.80 0.1K
14:18 472.80 472.80 472.80 472.80 0.8K
14:19 473.40 473.40 473.40 473.40 0.0K
14:22 472.00 472.00 471.63 471.63 0.3K
14:23 471.62 471.62 471.62 471.62 0.2K
14:27 473.80 473.80 471.99 471.99 0.0K
14:30 472.40 472.40 472.40 472.40 0.0K
14:31 470.80 470.80 470.80 470.80 0.1K
14:32 470.60 470.60 470.40 470.40 0.4K
14:33 470.20 471.80 470.20 471.80 0.0K
14:34 471.40 471.40 471.40 471.40 0.1K
14:36 472.20 473.00 470.60 470.60 11.3K
14:38 470.60 470.60 470.60 470.60 1.5K
14:41 469.20 470.20 469.20 470.20 0.0K
14:42 465.26 465.26 465.26 465.26 2.5K
14:44 466.00 466.00 464.80 464.80 1.3K
14:47 464.70 466.20 464.70 466.20 0.2K
14:50 466.20 466.20 466.20 466.20 0.1K
14:54 466.00 466.00 466.00 466.00 0.0K
14:55 464.61 464.80 464.12 464.12 0.8K
15:01 464.30 464.30 461.99 461.99 1.5K
15:04 461.87 463.40 461.87 463.40 4.3K
15:05 461.86 461.86 461.86 461.86 0.0K
15:08 462.50 462.50 461.86 461.86 1.7K
15:11 463.40 463.40 463.40 463.40 0.0K
15:14 460.88 460.88 460.88 460.88 0.7K
15:15 460.80 461.50 460.80 461.50 0.7K
15:16 461.47 461.47 461.47 461.47 0.0K
15:18 459.80 459.80 459.32 459.32 0.3K
15:19 460.80 460.80 459.79 459.79 1.7K
15:22 458.80 458.80 458.80 458.80 0.1K
15:23 459.79 459.79 459.79 459.79 0.3K
15:26 461.00 461.00 460.40 460.40 0.8K
15:28 459.92 459.92 459.92 459.92 0.0K
15:29 459.60 459.60 458.60 458.60 0.1K
15:30 460.40 460.40 460.40 460.40 0.2K
15:34 460.40 460.40 460.40 460.40 0.2K
15:35 460.40 460.40 460.40 460.40 0.0K
15:36 459.79 460.40 459.79 460.40 3.1K
15:37 459.44 459.44 459.44 459.44 0.3K
15:42 459.67 459.67 459.67 459.67 0.2K
15:45 459.84 460.20 458.80 459.80 1.3K
15:48 459.00 459.00 451.80 458.60 2.3K
15:49 456.95 458.20 456.95 458.20 0.1K
15:50 457.80 457.80 457.80 457.80 0.0K
15:53 457.00 457.00 455.39 455.39 6.0K
15:55 456.60 456.60 455.20 455.20 0.0K
15:56 454.60 454.60 454.60 454.60 0.1K
15:58 454.60 454.60 454.60 454.60 0.0K
16:03 455.00 455.00 455.00 455.00 0.1K
16:04 455.80 455.80 455.80 455.80 1.8K
16:05 456.80 456.80 455.40 455.40 29.4K
16:06 454.60 454.98 454.60 454.98 1.1K
16:07 454.00 454.00 454.00 454.00 0.0K
16:08 454.87 454.87 454.87 454.87 0.2K
16:10 455.00 455.00 455.00 455.00 0.1K
16:11 455.40 455.40 455.40 455.40 1.6K
16:12 455.65 458.14 455.65 457.00 4.6K
16:13 457.47 459.20 457.47 459.20 4.0K
16:14 460.16 460.16 460.16 460.16 0.0K
16:16 461.00 461.00 461.00 461.00 0.1K
16:17 460.80 460.80 460.00 460.00 0.3K
16:18 459.12 460.04 459.12 460.04 0.2K
16:19 459.12 459.12 458.40 458.40 0.6K
16:20 458.20 458.72 455.01 455.01 4.4K
16:21 456.76 458.20 455.20 458.20 2.4K
16:22 457.14 457.14 457.14 457.14 3.7K
16:24 457.11 457.11 456.00 456.00 1.3K
16:25 457.62 457.62 453.20 453.20 3.3K
16:26 451.99 455.00 451.99 453.60 4.1K
16:27 452.40 455.40 452.40 455.40 8.3K
16:28 456.60 459.20 456.60 458.00 1.3K
16:29 458.44 459.01 457.20 457.20 2.4K
16:35 453.40 453.40 453.40 453.40 202.1K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar