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
08:05 442.40 442.40 439.13 441.40 5.1K
08:06 441.40 441.40 432.00 432.00 2.6K
08:07 439.89 439.89 432.97 432.97 1.2K
08:09 440.00 440.00 434.60 436.84 3.6K
08:10 438.07 438.07 432.20 436.60 1.6K
08:11 432.00 433.01 430.00 430.00 6.3K
08:12 435.80 435.80 435.80 435.80 0.0K
08:13 435.11 435.11 428.00 433.45 7.9K
08:14 427.60 433.60 427.60 433.60 0.1K
08:15 433.00 433.40 432.00 432.00 6.8K
08:16 433.40 433.40 433.40 433.40 0.0K
08:17 433.20 433.20 431.06 431.06 0.2K
08:18 432.10 432.10 432.00 432.00 0.4K
08:19 431.80 431.80 431.80 431.80 0.0K
08:20 428.80 431.80 428.80 431.80 0.0K
08:21 431.40 431.40 430.72 430.72 0.5K
08:22 431.00 431.00 430.60 430.60 0.1K
08:23 430.54 430.60 427.02 430.60 2.9K
08:24 437.20 438.20 437.20 437.40 5.0K
08:25 436.19 436.19 433.00 435.80 0.9K
08:27 433.00 433.43 433.00 433.43 0.6K
08:28 433.07 433.07 433.07 433.07 0.3K
08:29 430.40 430.40 430.40 430.40 0.1K
08:30 431.48 434.80 431.48 434.40 2.6K
08:31 433.20 437.40 433.20 437.20 1.0K
08:32 436.20 436.20 436.20 436.20 0.0K
08:33 436.80 436.80 436.80 436.80 0.1K
08:34 436.80 437.89 436.80 437.89 1.5K
08:35 436.60 436.60 434.01 434.01 0.3K
08:37 436.80 436.80 436.80 436.80 0.0K
08:38 436.76 439.40 436.76 439.40 4.0K
08:39 439.75 439.80 439.75 439.80 0.3K
08:42 439.51 439.51 438.20 438.20 0.1K
08:43 440.00 440.00 437.20 437.20 4.1K
08:45 438.73 438.73 438.73 438.73 0.3K
08:46 437.38 437.38 437.38 437.38 0.1K
08:47 438.40 438.42 436.80 436.80 1.9K
08:48 437.00 438.80 436.32 436.32 1.6K
08:49 437.35 437.60 435.00 437.60 2.2K
08:50 435.00 435.00 435.00 435.00 0.0K
08:51 436.40 440.60 436.40 440.60 4.5K
08:52 440.60 441.57 440.40 441.57 10.0K
08:53 441.80 441.80 441.78 441.80 10.7K
08:54 444.00 445.00 444.00 445.00 5.9K
08:55 443.77 447.60 443.77 447.60 0.3K
08:58 441.80 442.56 441.80 442.56 0.6K
08:59 440.60 440.94 440.00 440.00 3.0K
09:00 441.20 441.20 437.89 437.89 6.2K
09:01 436.88 436.88 436.88 436.88 0.1K
09:02 436.80 437.80 436.61 436.61 1.3K
09:03 440.00 440.00 440.00 440.00 0.2K
09:05 438.00 438.60 436.00 436.00 4.0K
09:06 435.20 435.20 435.20 435.20 0.1K
09:07 437.60 437.60 437.60 437.60 0.0K
09:09 437.57 437.57 437.57 437.57 0.5K
09:10 436.82 436.82 435.00 435.00 3.9K
09:11 434.80 435.80 434.80 435.80 0.4K
09:12 435.60 437.30 434.20 435.00 6.4K
09:13 435.00 435.00 435.00 435.00 1.9K
09:14 436.80 437.60 436.80 437.60 0.7K
09:15 439.60 439.60 439.60 439.60 0.0K
09:17 438.94 438.94 437.78 437.78 3.3K
09:18 437.80 441.43 437.80 441.20 9.0K
09:19 439.20 443.00 439.20 443.00 0.1K
09:20 442.20 442.20 442.20 442.20 0.1K
09:21 441.24 442.43 440.96 440.96 1.0K
09:22 441.80 441.80 441.00 441.00 1.2K
09:23 438.80 438.80 438.80 438.80 0.1K
09:24 438.40 440.40 438.40 440.00 0.4K
09:25 439.60 439.60 439.60 439.60 0.0K
09:27 439.60 439.83 439.60 439.60 3.1K
09:30 440.20 440.20 440.20 440.20 0.0K
09:31 440.20 443.28 440.20 442.40 24.1K
09:36 444.77 444.77 444.77 444.77 0.7K
09:38 444.80 444.80 440.22 442.03 2.1K
09:39 441.80 444.16 441.80 444.16 2.5K
09:40 441.20 444.80 441.20 443.60 0.4K
09:41 445.00 445.00 445.00 445.00 0.0K
09:42 443.58 443.58 443.58 443.58 0.1K
09:43 444.97 445.20 444.97 445.20 4.0K
09:45 444.38 444.38 444.38 444.38 0.6K
09:46 444.38 445.00 443.00 443.00 0.8K
09:47 444.80 444.80 444.80 444.80 0.0K
09:48 444.60 444.60 444.60 444.60 0.0K
09:51 444.38 444.38 444.38 444.38 0.4K
09:52 443.57 444.14 443.57 444.14 0.1K
09:56 444.38 444.38 444.38 444.38 0.1K
09:58 444.40 444.40 444.40 444.40 0.0K
09:59 444.34 444.34 444.34 444.34 0.2K
10:00 444.38 444.40 443.00 443.00 1.9K
10:01 442.80 442.80 441.60 441.60 3.9K
10:03 442.40 442.40 442.40 442.40 0.0K
10:05 442.60 445.20 442.60 445.20 1.2K
10:07 444.46 444.46 444.46 444.46 0.2K
10:09 444.33 444.33 444.33 444.33 0.2K
10:10 443.56 449.80 443.56 449.80 1.4K
10:11 445.60 445.60 445.60 445.60 0.2K
10:14 448.80 448.80 448.64 448.64 0.5K
10:15 448.64 448.80 446.60 446.60 0.7K
10:17 449.40 449.40 449.37 449.37 0.1K
10:19 448.62 449.40 447.81 447.81 0.3K
10:21 449.11 449.11 449.11 449.11 0.1K
10:22 448.62 449.00 448.62 449.00 0.3K
10:23 449.40 449.40 449.40 449.40 0.0K
10:24 449.40 449.40 449.40 449.40 0.0K
10:26 449.40 450.40 448.60 448.60 13.4K
10:27 447.60 449.70 444.52 449.70 2.2K
10:28 449.40 449.40 449.40 449.40 0.0K
10:29 449.83 449.83 449.79 449.79 2.0K
10:30 448.37 448.37 446.60 446.60 0.3K
10:31 448.20 450.00 448.20 450.00 0.0K
10:32 449.80 449.80 449.20 449.20 0.0K
10:33 448.80 451.00 448.80 451.00 0.5K
10:34 448.80 448.80 448.80 448.80 2.0K
10:35 450.14 450.14 450.14 450.14 1.0K
10:36 450.14 450.14 450.14 450.14 0.4K
10:37 449.80 451.00 449.80 451.00 0.8K
10:38 451.00 451.00 451.00 451.00 0.0K
10:39 451.00 451.00 446.20 446.20 3.7K
10:40 447.34 448.20 447.34 448.00 6.1K
10:43 447.65 447.65 447.65 447.65 0.2K
10:46 446.80 448.20 446.80 448.20 1.1K
10:47 446.40 446.40 446.40 446.40 0.1K
10:48 443.60 443.60 443.60 443.60 0.0K
10:49 444.71 444.71 444.71 444.71 1.1K
10:53 445.40 445.40 445.40 445.40 0.0K
10:54 445.00 445.00 441.80 444.00 0.0K
10:55 443.25 444.00 443.25 444.00 2.5K
10:56 444.52 444.52 444.52 444.52 0.2K
10:57 444.52 444.52 444.52 444.52 1.1K
10:58 443.20 443.20 443.20 443.20 0.1K
11:00 443.06 443.72 442.00 442.20 2.2K
11:02 442.85 442.85 442.85 442.85 0.9K
11:06 443.05 443.05 443.05 443.05 0.5K
11:10 443.05 443.05 443.05 443.05 3.5K
11:12 443.05 443.05 437.64 441.80 1.0K
11:14 441.80 441.80 441.80 441.80 0.0K
11:17 439.21 441.02 439.21 441.02 0.1K
11:19 439.21 439.21 439.20 439.20 0.1K
11:25 441.68 441.68 441.68 441.68 0.1K
11:26 442.14 442.14 442.14 442.14 0.4K
11:27 442.40 442.40 442.40 442.40 0.3K
11:28 442.25 442.60 442.25 442.60 0.6K
11:35 442.80 443.00 441.20 443.00 0.6K
11:38 440.68 440.68 440.68 440.68 0.4K
11:40 442.60 443.00 442.60 443.00 0.7K
11:42 442.76 442.76 442.76 442.76 0.3K
11:45 443.00 443.00 443.00 443.00 0.0K
11:46 443.00 443.00 443.00 443.00 0.0K
11:48 442.34 442.34 442.34 442.34 0.1K
11:52 442.34 443.00 442.34 443.00 0.5K
11:53 443.00 443.00 441.00 441.00 1.0K
11:56 443.00 443.00 443.00 443.00 0.0K
12:00 442.78 443.80 442.78 443.80 0.2K
12:05 441.01 441.01 441.01 441.01 4.5K
12:14 443.60 443.60 443.60 443.60 0.0K
12:15 441.80 441.80 439.00 439.00 1.6K
12:17 440.68 440.68 440.68 440.68 0.1K
12:24 440.68 440.68 440.68 440.68 0.2K
12:25 441.40 441.40 441.40 441.40 0.0K
12:27 441.40 441.40 441.40 441.40 0.0K
12:29 439.00 439.00 439.00 439.00 0.0K
12:32 441.20 441.20 441.20 441.20 0.0K
12:35 441.20 441.20 440.54 440.54 0.2K
12:37 441.20 442.20 441.20 442.20 2.0K
12:39 443.38 443.38 443.38 443.38 0.0K
12:42 441.41 441.41 441.41 441.41 2.1K
12:43 444.20 444.20 443.25 443.25 0.1K
12:44 444.20 444.20 444.20 444.20 0.0K
12:46 444.00 444.00 444.00 444.00 0.1K
12:47 442.00 442.00 441.20 442.00 1.7K
12:49 443.07 443.40 443.07 443.40 1.2K
12:51 444.60 445.80 444.60 445.80 9.2K
12:54 447.40 447.40 447.40 447.40 0.2K
12:56 449.20 449.20 447.82 447.82 1.2K
12:57 449.40 451.20 449.40 449.60 2.7K
12:58 448.00 448.00 448.00 448.00 0.0K
12:59 448.00 448.60 448.00 448.60 0.2K
13:00 448.60 448.60 448.60 448.60 0.2K
13:01 451.60 452.80 451.60 452.00 1.5K
13:02 450.60 450.80 447.00 450.80 0.9K
13:03 446.20 446.20 446.20 446.20 0.0K
13:04 448.46 450.60 447.20 447.20 0.4K
13:05 446.80 446.80 446.80 446.80 0.7K
13:06 445.60 447.54 445.60 447.54 1.1K
13:07 445.60 445.60 445.60 445.60 1.0K
13:08 447.00 447.00 447.00 447.00 0.1K
13:09 448.20 448.20 447.40 447.40 0.4K
13:10 449.14 449.14 449.14 449.14 0.4K
13:12 450.00 450.00 448.66 448.66 0.0K
13:13 450.00 451.60 450.00 451.60 1.1K
13:14 452.20 452.20 452.20 452.20 0.2K
13:15 452.20 452.20 451.34 451.33 0.5K
13:16 452.20 452.20 452.20 452.20 0.1K
13:17 452.20 452.20 450.40 450.40 2.3K
13:19 450.76 451.20 450.20 450.51 1.3K
13:20 449.60 451.00 449.60 451.00 0.8K
13:21 450.60 450.60 450.60 450.60 0.1K
13:23 450.00 450.00 450.00 450.00 0.0K
13:25 449.40 449.40 449.40 449.40 0.3K
13:28 448.27 448.27 448.27 448.27 0.4K
13:31 449.00 449.00 449.00 449.00 0.2K
13:32 448.80 448.80 448.80 448.80 0.1K
13:34 449.20 450.00 448.40 448.40 0.3K
13:35 450.80 450.80 450.80 450.80 0.0K
13:38 449.17 449.17 449.17 449.17 2.4K
13:39 449.80 449.80 449.80 449.80 0.7K
13:40 446.00 446.00 446.00 446.00 2.5K
13:41 447.17 447.17 447.17 447.17 0.2K
13:43 445.60 445.60 445.20 445.20 0.4K
13:46 445.80 445.80 445.80 445.80 0.3K
13:48 446.60 446.60 446.60 446.60 0.7K
13:49 446.65 446.65 446.65 446.65 2.2K
13:50 445.40 445.40 445.20 445.20 1.9K
13:52 444.20 444.20 444.20 444.20 0.0K
13:53 444.20 444.20 444.20 444.20 0.0K
13:54 447.00 447.00 445.32 445.32 0.3K
13:58 444.80 444.80 444.80 444.80 2.0K
14:00 444.20 444.40 444.20 444.40 0.5K
14:02 444.40 444.40 444.40 444.40 0.0K
14:03 445.32 445.32 445.32 445.32 2.0K
14:04 446.40 446.40 445.80 445.80 1.3K
14:05 445.00 445.00 444.00 444.00 0.4K
14:07 445.00 445.00 445.00 445.00 0.1K
14:08 445.00 445.00 445.00 445.00 0.5K
14:09 446.40 446.40 446.40 446.40 0.0K
14:10 446.60 447.00 446.60 447.00 1.2K
14:11 446.60 448.40 446.60 447.00 3.0K
14:12 447.20 447.20 447.20 447.20 1.4K
14:14 447.80 448.60 447.80 448.60 0.9K
14:17 448.31 448.92 448.31 448.92 1.6K
14:18 448.92 448.92 448.92 448.92 2.5K
14:19 449.60 449.60 447.60 449.60 1.2K
14:20 447.80 447.80 446.80 446.80 0.3K
14:21 447.59 447.59 447.59 447.59 0.3K
14:22 447.20 447.20 447.20 447.20 0.2K
14:23 447.40 447.40 447.40 447.40 0.2K
14:24 448.00 448.00 446.80 446.80 0.4K
14:28 447.59 448.00 447.59 448.00 0.1K
14:29 449.40 449.40 449.40 449.40 0.0K
14:31 449.00 449.00 449.00 449.00 0.1K
14:33 449.60 452.20 449.60 452.20 4.2K
14:34 452.40 452.40 452.40 452.40 0.0K
14:35 448.60 448.60 448.60 448.60 0.7K
14:36 447.40 447.40 447.40 447.40 0.0K
14:37 448.40 448.40 447.05 447.05 0.1K
14:38 448.00 448.00 448.00 448.00 0.0K
14:40 446.20 447.20 446.20 447.20 0.3K
14:44 447.00 447.00 447.00 447.00 0.2K
14:47 448.20 448.20 447.00 447.00 1.3K
14:51 447.60 447.60 447.60 447.60 0.4K
14:52 447.71 450.00 447.71 450.00 0.4K
14:53 449.12 449.20 449.12 449.20 0.4K
14:55 449.45 450.20 449.45 450.00 3.3K
14:56 453.00 453.00 452.20 452.20 1.7K
14:57 452.72 453.20 452.72 453.11 2.8K
14:58 453.60 454.80 453.40 453.80 2.5K
14:59 455.00 455.00 455.00 455.00 0.0K
15:00 452.20 452.20 452.20 452.20 0.3K
15:01 453.80 453.80 453.80 453.80 1.1K
15:02 454.00 454.00 452.20 453.00 2.8K
15:03 453.74 453.74 453.74 453.74 0.5K
15:05 454.00 454.20 454.00 454.18 0.5K
15:07 453.96 453.96 453.96 453.96 0.2K
15:08 452.78 453.80 452.78 453.80 2.3K
15:09 453.33 453.33 453.33 453.33 0.2K
15:10 453.80 456.20 453.80 454.00 1.9K
15:11 453.80 457.80 453.40 453.40 4.6K
15:12 453.60 454.60 453.60 454.60 19.7K
15:13 455.07 455.07 455.07 455.07 0.0K
15:15 455.60 455.60 455.20 455.40 0.5K
15:16 455.40 455.40 455.40 455.40 0.0K
15:17 455.00 456.00 454.60 454.60 0.2K
15:18 455.73 455.73 454.40 454.40 0.5K
15:19 456.20 456.20 456.20 456.20 0.0K
15:20 455.73 455.73 453.40 454.40 5.5K
15:21 455.60 457.60 455.27 457.60 2.1K
15:22 453.22 453.22 453.22 453.22 2.0K
15:23 454.80 454.80 454.80 454.80 0.6K
15:24 455.60 455.60 455.60 455.60 0.0K
15:25 454.18 454.18 453.00 453.00 1.3K
15:27 456.20 456.20 456.20 456.20 0.0K
15:28 453.64 457.00 453.64 457.00 0.0K
15:30 454.44 454.44 454.44 454.44 1.0K
15:34 453.00 453.00 453.00 453.00 0.4K
15:37 452.00 452.00 452.00 452.00 1.9K
15:38 452.54 452.54 451.60 451.60 1.6K
15:40 452.80 452.80 451.55 451.55 1.3K
15:42 451.20 451.20 451.20 451.20 0.0K
15:43 452.80 452.80 452.80 452.80 0.8K
15:44 451.80 451.80 451.50 451.50 1.7K
15:45 452.40 452.40 452.40 452.40 0.3K
15:47 451.20 451.20 451.00 451.00 0.3K
15:48 451.00 451.00 450.70 450.89 1.0K
15:49 451.20 451.20 451.20 451.20 0.4K
15:53 450.60 451.10 450.60 451.10 1.2K
15:54 450.40 450.90 450.00 450.00 0.9K
15:56 450.60 450.60 449.41 450.10 1.5K
15:57 451.00 451.00 451.00 451.00 0.0K
15:59 450.62 450.62 450.62 450.62 1.0K
16:01 450.38 450.38 450.38 450.38 0.2K
16:03 450.80 450.80 449.00 449.00 2.1K
16:04 449.20 451.40 449.20 451.40 2.5K
16:06 452.00 452.00 450.40 450.40 0.3K
16:07 450.48 450.48 450.48 450.48 0.9K
16:09 449.00 449.00 449.00 449.00 0.9K
16:10 450.00 450.00 450.00 450.00 0.0K
16:12 449.80 449.80 449.80 449.80 0.1K
16:13 449.80 450.40 449.60 450.40 1.5K
16:14 450.10 450.10 450.10 450.10 0.1K
16:16 450.80 450.80 450.80 450.80 0.0K
16:17 450.80 450.80 450.80 450.80 0.2K
16:18 450.80 450.80 450.80 450.80 0.0K
16:19 450.80 451.00 450.80 451.00 1.7K
16:20 450.64 450.64 450.64 450.64 0.5K
16:21 451.20 451.40 451.20 451.40 4.1K
16:22 452.20 452.20 450.60 451.78 0.6K
16:23 450.40 450.59 450.00 450.00 0.5K
16:24 449.80 449.80 449.80 449.80 0.3K
16:26 449.20 449.20 449.00 449.00 1.0K
16:28 448.60 448.60 447.80 447.80 0.4K
16:29 447.60 448.60 447.60 448.60 1.4K
16:35 446.40 446.40 446.40 446.40 81.0K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar