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
08:00 453.40 453.40 450.62 450.62 1.8K
08:01 453.40 453.40 453.40 453.40 5.6K
08:02 449.28 449.28 449.28 449.28 6.3K
08:03 452.02 452.02 452.02 452.02 1.1K
08:04 451.62 451.62 451.62 451.62 0.0K
08:05 451.54 451.54 451.54 451.54 0.0K
08:06 445.00 446.80 440.00 444.69 10.5K
08:07 447.40 447.40 440.00 442.88 3.2K
08:08 447.20 447.20 447.20 447.20 0.0K
08:10 447.20 447.20 447.00 447.00 0.3K
08:12 447.00 447.00 447.00 447.00 0.1K
08:13 447.00 447.00 447.00 447.00 0.3K
08:14 447.20 447.20 447.20 447.20 0.7K
08:15 457.00 457.00 452.34 452.34 1.0K
08:16 450.00 455.00 450.00 455.00 1.0K
08:17 453.00 453.00 450.21 451.60 2.2K
08:18 450.16 450.61 450.16 450.61 4.5K
08:19 449.93 450.62 449.93 450.62 4.5K
08:20 451.60 451.60 451.60 451.60 0.0K
08:21 449.99 449.99 449.99 449.99 0.3K
08:22 450.62 450.62 450.62 450.62 2.3K
08:23 449.99 451.60 449.99 451.60 2.4K
08:24 451.19 451.81 451.19 451.81 4.7K
08:25 449.00 450.13 448.00 450.13 8.6K
08:26 450.13 458.20 449.46 450.40 12.6K
08:27 455.40 455.40 455.40 455.40 0.0K
08:28 450.60 458.60 450.60 458.60 5.9K
08:30 452.65 453.80 452.65 453.80 0.2K
08:31 456.06 458.60 456.05 458.60 0.2K
08:32 456.06 456.06 456.06 456.06 0.0K
08:33 455.59 462.80 455.59 462.80 0.0K
08:34 457.40 457.40 457.40 457.40 0.2K
08:35 453.01 457.60 453.01 453.80 0.0K
08:37 457.60 457.60 455.96 455.96 0.0K
08:38 453.61 453.61 453.61 453.61 0.0K
08:39 455.96 455.96 455.96 455.96 0.0K
08:40 455.96 457.60 455.84 455.84 2.6K
08:47 455.84 455.84 455.84 455.84 0.4K
08:48 453.60 457.40 453.60 457.40 1.4K
08:50 454.84 454.84 454.84 454.84 0.1K
08:51 454.84 454.84 454.84 454.84 0.0K
08:52 454.84 456.40 454.84 456.40 0.1K
08:53 453.01 453.01 453.01 453.01 0.0K
08:55 455.00 456.20 451.60 454.40 2.4K
08:56 451.00 451.00 450.80 450.80 0.2K
08:57 450.20 450.20 450.20 450.20 1.2K
08:58 451.92 451.92 451.92 451.92 2.2K
09:00 450.00 452.80 450.00 451.57 4.5K
09:01 450.00 452.80 450.00 452.80 5.2K
09:03 450.49 450.49 450.49 450.49 2.2K
09:04 455.80 455.80 454.16 454.16 0.2K
09:05 454.16 454.16 454.16 454.16 0.1K
09:06 455.80 458.00 455.80 458.00 9.5K
09:07 456.52 461.00 455.80 461.00 75.6K
09:09 463.00 463.00 463.00 463.00 1.0K
09:10 466.60 466.60 466.60 466.60 0.0K
09:15 463.69 463.69 455.80 455.80 11.1K
09:17 458.20 459.40 458.20 459.40 2.5K
09:18 459.78 459.78 459.78 459.78 0.4K
09:20 462.20 462.20 459.90 459.90 0.2K
09:24 458.72 460.60 457.24 460.60 0.1K
09:25 456.90 456.90 456.90 456.90 1.0K
09:26 460.60 460.60 458.80 458.80 0.0K
09:27 456.20 460.60 456.20 460.60 0.2K
09:29 457.21 457.21 457.21 457.21 8.5K
09:30 460.58 460.58 460.58 460.58 0.0K
09:33 458.84 458.84 458.84 458.84 0.4K
09:35 460.60 461.00 460.60 461.00 0.4K
09:39 464.80 464.80 464.80 464.80 0.2K
09:40 462.29 464.80 462.29 464.80 0.4K
09:41 462.36 462.36 462.36 462.36 0.0K
09:43 459.82 460.20 459.82 460.20 1.3K
09:46 460.58 460.58 460.58 460.58 0.2K
09:48 460.56 460.56 460.56 460.56 1.1K
09:49 460.58 460.58 460.58 460.58 0.1K
09:50 461.80 461.80 461.80 461.80 0.0K
09:53 461.79 461.79 461.79 461.79 0.0K
09:54 460.58 461.80 460.58 461.80 0.0K
09:56 461.80 461.80 461.80 461.80 0.0K
09:57 459.84 459.84 459.84 459.84 0.1K
10:04 461.79 461.79 461.79 461.79 0.0K
10:05 461.80 461.80 460.20 460.20 0.7K
10:06 460.20 461.80 460.20 461.20 1.0K
10:09 465.20 465.20 465.20 465.20 0.0K
10:10 461.20 464.80 461.20 464.80 0.0K
10:12 460.03 463.20 460.03 463.20 3.0K
10:13 464.59 464.59 464.59 464.59 0.0K
10:17 463.44 463.44 462.50 463.44 1.3K
10:19 463.46 463.46 463.46 463.46 0.1K
10:22 463.46 463.46 463.46 463.46 0.1K
10:26 463.45 463.45 461.80 461.80 0.1K
10:27 461.80 462.22 461.80 462.22 0.2K
10:30 461.80 463.20 461.80 463.20 0.6K
10:32 461.80 461.80 461.80 461.80 1.7K
10:33 462.82 462.82 451.18 460.60 1.4K
10:35 460.00 461.60 458.40 460.40 0.8K
10:38 460.20 460.20 460.20 460.20 0.0K
10:40 462.60 462.60 462.60 462.60 1.8K
10:41 463.40 464.00 462.20 464.00 0.1K
10:43 462.00 463.59 462.00 463.58 0.9K
10:46 462.00 462.00 462.00 462.00 0.0K
10:47 463.40 463.40 463.40 463.40 0.0K
10:48 463.40 463.40 463.40 463.40 0.2K
10:49 464.40 464.40 464.40 464.40 0.0K
10:51 464.00 464.00 464.00 464.00 0.0K
10:52 462.80 462.80 462.80 462.80 0.0K
10:53 463.40 463.40 463.40 463.40 0.2K
10:56 460.95 461.60 458.40 458.40 3.8K
10:57 459.80 461.20 457.16 458.00 7.9K
10:58 458.40 459.19 458.40 459.19 2.5K
10:59 460.40 460.40 460.40 460.40 0.0K
11:01 459.61 459.61 459.61 459.61 0.1K
11:02 458.00 459.60 456.17 459.60 8.8K
11:03 459.20 460.40 458.00 458.00 2.7K
11:04 458.00 458.00 457.80 457.80 2.7K
11:05 459.15 459.15 457.80 457.80 2.3K
11:06 457.00 460.00 457.00 460.00 1.2K
11:08 457.00 457.00 456.60 456.60 0.2K
11:09 455.89 455.89 455.89 455.89 0.2K
11:10 458.00 458.00 458.00 458.00 0.0K
11:11 454.38 454.38 454.38 454.38 1.2K
11:12 459.60 459.60 459.60 459.60 0.8K
11:13 455.20 455.20 455.20 455.20 0.7K
11:15 452.60 452.60 452.60 452.60 0.0K
11:16 453.72 453.83 453.72 453.83 0.5K
11:18 452.80 452.80 451.80 452.00 2.3K
11:20 452.00 452.52 452.00 452.52 3.2K
11:21 452.40 454.40 452.40 453.20 1.8K
11:23 454.40 454.40 450.60 450.60 0.4K
11:24 451.40 453.00 450.00 450.00 3.2K
11:25 450.00 450.00 450.00 450.00 0.3K
11:27 452.11 452.11 450.00 450.00 0.8K
11:28 450.41 450.41 450.41 450.41 0.0K
11:30 450.40 450.40 450.20 450.20 0.5K
11:31 452.55 453.00 452.55 453.00 1.4K
11:33 451.46 453.00 448.80 450.80 0.9K
11:34 450.60 450.60 450.60 450.60 0.2K
11:38 451.06 452.60 450.80 450.80 0.1K
11:39 451.34 451.91 451.34 451.91 4.4K
11:40 451.34 452.02 450.80 450.80 6.1K
11:41 453.92 453.92 453.92 453.92 0.8K
11:42 452.60 457.60 452.60 457.60 0.1K
11:44 456.00 456.00 456.00 456.00 0.2K
11:45 453.40 453.40 451.40 451.40 1.4K
11:46 451.60 451.60 451.60 451.60 0.0K
11:47 452.00 452.00 452.00 452.00 0.3K
11:48 452.00 452.00 452.00 452.00 0.0K
11:49 452.00 452.00 452.00 452.00 0.4K
11:50 452.00 452.00 452.00 452.00 0.4K
11:51 451.40 455.80 451.40 455.80 0.6K
11:52 451.60 452.50 451.60 452.50 0.2K
11:53 451.60 452.60 449.80 449.80 1.0K
11:54 453.60 453.60 453.60 453.60 0.0K
11:56 450.60 450.60 450.60 450.60 0.1K
11:57 452.80 453.00 450.61 453.00 0.7K
11:59 455.80 455.80 455.80 455.80 0.5K
12:00 452.60 452.60 452.60 452.60 1.3K
12:01 452.60 452.60 452.60 452.60 0.3K
12:02 453.96 453.96 453.96 453.96 0.1K
12:05 456.40 456.40 456.40 456.40 0.0K
12:06 453.80 453.80 452.80 452.80 0.5K
12:07 453.02 454.20 453.02 454.20 0.1K
12:08 454.20 454.20 454.20 454.20 0.0K
12:09 452.80 457.60 452.60 457.60 0.6K
12:11 451.60 457.60 451.60 457.60 0.2K
12:12 450.40 450.40 450.40 450.40 0.7K
12:13 449.40 449.40 449.40 449.40 0.0K
12:14 450.94 450.94 448.20 448.20 0.7K
12:15 451.80 451.80 451.80 451.80 0.2K
12:16 451.80 452.20 451.80 452.20 0.2K
12:17 452.00 452.00 452.00 452.00 0.3K
12:20 452.20 452.20 452.20 452.20 0.0K
12:21 448.20 448.20 440.80 440.80 0.6K
12:22 445.80 448.80 445.80 448.80 0.1K
12:23 448.80 448.80 445.80 447.00 1.0K
12:25 444.55 446.00 444.55 446.00 0.3K
12:26 444.60 444.60 444.60 444.60 0.0K
12:35 444.60 444.60 444.60 444.60 0.1K
12:38 444.58 444.58 444.58 444.58 0.3K
12:39 443.20 443.20 443.20 443.20 0.0K
12:41 442.60 442.60 442.60 442.60 0.0K
12:42 446.80 446.80 446.80 446.80 0.1K
12:44 445.60 445.60 445.60 445.60 0.0K
12:45 442.80 442.80 441.40 441.40 1.6K
12:46 440.80 440.80 440.80 440.80 0.0K
12:47 442.80 442.80 441.72 441.72 1.0K
12:48 441.16 441.16 441.16 441.16 1.5K
12:49 441.00 441.00 441.00 441.00 0.0K
12:52 441.29 441.41 441.00 441.41 1.3K
12:53 441.92 444.09 441.92 444.09 7.0K
12:54 441.81 444.15 441.81 444.15 4.5K
12:55 441.81 444.15 441.81 444.15 4.6K
12:56 441.80 441.80 441.80 441.80 0.1K
12:57 442.00 442.00 442.00 442.00 0.0K
12:59 444.60 444.60 444.60 444.60 0.0K
13:00 444.60 444.60 444.60 444.60 0.1K
13:01 443.84 443.84 443.84 443.84 0.2K
13:03 442.61 442.61 442.61 442.61 2.3K
13:04 443.84 444.60 442.61 443.20 5.2K
13:05 443.14 443.14 441.41 441.41 4.5K
13:06 443.75 443.75 441.41 441.41 4.5K
13:07 443.75 444.20 443.75 444.20 2.5K
13:12 443.60 443.60 442.20 442.20 0.3K
13:13 444.80 444.80 444.20 444.20 4.5K
13:14 442.18 442.18 440.80 440.80 0.8K
13:15 444.20 444.20 444.20 444.20 0.0K
13:17 441.80 445.80 441.80 445.80 2.8K
13:19 446.12 446.12 445.80 445.80 0.5K
13:20 446.29 446.29 446.29 446.29 0.1K
13:21 447.20 447.20 447.20 447.20 0.4K
13:22 445.80 445.80 445.80 445.80 0.2K
13:24 445.58 445.58 445.58 445.58 0.2K
13:25 447.20 447.20 447.20 447.20 0.0K
13:26 444.60 444.60 444.60 444.60 0.0K
13:28 446.08 446.08 445.94 445.94 1.7K
13:30 447.20 447.20 446.40 446.40 0.6K
13:32 445.92 447.60 445.92 447.60 0.2K
13:33 444.87 444.87 444.87 444.87 1.0K
13:34 445.40 446.69 445.40 446.69 0.2K
13:36 446.00 447.60 446.00 447.60 0.6K
13:37 445.20 446.69 445.20 446.69 1.3K
13:40 447.60 448.40 447.40 447.40 0.7K
13:44 447.40 447.40 447.40 447.40 0.0K
13:45 446.14 446.14 446.14 446.14 0.3K
13:48 446.83 446.83 446.83 446.83 0.1K
13:49 447.40 451.40 447.40 451.40 22.1K
13:50 450.20 450.20 446.80 446.80 0.2K
13:51 445.80 445.80 445.80 445.80 1.8K
13:52 447.32 447.32 447.32 447.32 0.0K
13:54 446.60 446.60 446.60 446.60 0.5K
13:56 446.52 446.52 446.52 446.52 0.3K
13:57 447.80 447.80 447.80 447.80 0.0K
13:59 445.80 447.80 445.80 447.80 0.2K
14:00 445.54 447.20 445.54 446.80 1.4K
14:01 450.20 450.20 447.00 447.00 0.0K
14:02 451.59 451.60 450.46 450.46 0.3K
14:03 450.46 450.46 450.46 450.46 0.2K
14:04 449.68 449.68 449.68 449.68 1.1K
14:07 452.80 452.80 452.80 452.80 0.4K
14:08 453.44 453.44 453.44 453.44 0.2K
14:11 452.20 452.20 452.20 452.20 20.8K
14:13 442.00 442.00 442.00 442.00 0.0K
14:14 447.00 447.00 447.00 447.00 0.0K
14:17 447.00 447.00 447.00 447.00 0.0K
14:18 441.00 441.00 440.80 440.80 1.3K
14:19 446.10 446.10 446.10 446.10 1.0K
14:21 441.20 441.20 440.00 440.00 0.8K
14:22 442.40 442.40 442.40 442.40 0.3K
14:25 444.20 444.20 444.20 444.20 0.5K
14:28 442.66 442.66 442.66 442.66 0.1K
14:30 444.20 445.80 444.20 444.20 0.5K
14:31 445.80 445.80 445.80 445.80 0.0K
14:32 445.80 445.80 445.80 445.80 0.1K
14:33 445.80 445.80 445.80 445.80 0.0K
14:34 445.80 445.80 445.60 445.60 0.3K
14:36 446.00 448.20 446.00 448.20 0.1K
14:37 449.80 451.40 449.80 451.40 1.1K
14:38 451.40 451.40 448.94 448.94 0.1K
14:39 448.00 451.42 448.00 448.00 2.9K
14:41 447.80 447.80 447.20 447.20 0.2K
14:42 446.80 446.80 446.80 446.80 0.1K
14:43 446.60 446.60 446.60 446.60 0.1K
14:46 447.18 447.59 447.18 447.59 0.1K
14:47 448.40 448.40 448.40 448.40 0.3K
14:48 450.89 450.89 448.52 448.52 3.9K
14:49 449.80 449.80 449.80 449.80 0.1K
14:50 449.60 451.40 449.60 451.40 13.4K
14:56 449.24 451.40 449.24 451.40 0.5K
14:57 448.00 448.00 448.00 448.00 0.2K
14:58 448.00 448.00 448.00 448.00 0.0K
14:59 446.45 448.80 446.45 448.80 28.4K
15:00 447.00 448.20 447.00 448.20 1.2K
15:01 447.94 447.94 447.00 447.40 0.8K
15:03 448.00 448.00 446.80 446.80 0.4K
15:04 446.60 446.60 438.80 443.44 13.5K
15:05 442.20 445.20 442.20 443.97 6.8K
15:06 445.20 445.20 445.20 445.20 2.5K
15:08 443.20 443.20 443.20 443.20 0.0K
15:09 443.20 444.00 442.40 444.00 3.2K
15:10 442.65 443.80 442.65 443.80 5.0K
15:12 444.77 444.77 443.00 443.00 0.8K
15:13 443.20 443.20 442.60 442.60 0.1K
15:14 442.00 442.00 441.00 441.00 3.6K
15:15 441.00 442.40 441.00 441.56 7.7K
15:16 441.20 446.60 441.20 442.68 8.4K
15:17 442.20 442.20 442.20 442.20 3.7K
15:18 443.60 443.60 442.42 443.60 7.6K
15:19 442.20 446.60 442.20 445.20 7.5K
15:20 444.20 447.20 444.20 445.26 7.4K
15:22 446.80 446.80 444.67 444.67 1.0K
15:23 444.80 444.80 444.60 444.60 1.6K
15:26 446.60 446.60 446.60 446.60 0.1K
15:27 445.94 445.94 445.94 445.94 0.0K
15:28 445.00 445.00 445.00 445.00 0.3K
15:29 445.34 445.34 442.39 444.86 4.1K
15:30 445.00 445.00 443.80 443.80 4.8K
15:31 441.25 445.60 441.25 444.34 4.0K
15:32 442.33 442.78 441.80 442.78 7.0K
15:33 441.94 442.76 441.40 442.76 6.8K
15:34 441.40 441.40 441.40 441.40 0.0K
15:35 442.40 442.40 441.94 441.94 0.8K
15:36 443.00 443.00 443.00 443.00 0.1K
15:40 442.35 443.40 442.35 443.40 2.6K
15:41 442.60 443.20 442.60 443.20 1.2K
15:42 444.40 444.40 444.40 444.40 0.0K
15:43 444.40 444.40 444.40 444.40 0.2K
15:44 444.00 444.00 442.80 443.28 4.4K
15:45 443.85 444.20 443.85 444.20 3.7K
15:46 444.20 444.20 443.20 444.14 7.3K
15:47 443.68 443.68 443.68 443.68 0.3K
15:49 442.79 444.80 442.79 443.60 10.1K
15:52 443.00 443.20 443.00 443.20 1.8K
15:53 443.80 443.80 442.00 442.00 1.6K
15:54 445.00 446.40 443.15 446.40 4.0K
15:55 444.40 445.49 444.40 445.49 0.3K
15:56 443.92 446.40 443.92 446.40 0.7K
15:58 446.40 446.60 446.40 446.60 0.3K
15:59 445.60 445.76 445.60 445.76 0.2K
16:00 445.60 445.60 445.00 445.00 1.6K
16:01 444.84 446.80 444.84 445.83 2.1K
16:02 441.60 441.60 441.60 441.60 1.3K
16:03 444.76 444.76 444.76 444.76 0.2K
16:04 448.00 448.00 448.00 448.00 0.0K
16:05 446.40 448.00 446.40 448.00 0.6K
16:07 448.40 448.40 448.40 448.40 0.6K
16:08 448.15 448.15 448.15 448.15 2.2K
16:09 449.60 449.60 448.20 448.20 0.9K
16:10 449.40 449.40 448.00 448.00 4.0K
16:11 444.20 447.00 444.20 447.00 0.5K
16:12 447.00 448.20 447.00 448.20 1.2K
16:13 447.40 447.40 444.80 444.80 10.1K
16:14 447.20 447.20 447.20 447.20 0.0K
16:16 447.20 447.20 446.00 446.00 0.5K
16:17 446.80 448.20 446.80 448.20 0.9K
16:18 446.40 448.00 445.80 448.00 1.6K
16:19 448.00 448.00 445.80 445.80 3.3K
16:20 447.40 447.40 436.40 441.00 15.4K
16:21 441.60 444.17 441.40 443.60 6.3K
16:22 445.20 445.20 443.80 443.80 1.4K
16:23 443.40 445.60 443.40 445.60 10.1K
16:24 443.80 444.80 443.60 444.80 2.4K
16:25 444.60 445.20 444.60 445.20 3.7K
16:26 446.20 446.60 446.20 446.20 4.1K
16:27 447.20 448.00 447.20 448.00 0.4K
16:28 447.39 448.20 447.39 448.20 0.1K
16:29 448.00 448.00 446.00 446.00 1.2K
16:35 450.00 450.00 450.00 450.00 209.2K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar