Raspberry Pi Holdings PLC (RPI)

RPI
🏛️ Vereinigtes Königreich →
426.60
Letzte Aktualisierung: 2025-10-03
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
08:00 446.80 446.80 446.80 446.80 1.7K
08:01 464.80 464.80 464.60 464.60 0.4K
08:03 464.86 464.86 457.42 457.42 1.1K
08:04 460.37 460.37 460.37 460.37 0.4K
08:05 460.00 460.00 460.00 460.00 1.2K
08:07 459.80 459.80 459.80 459.80 2.2K
08:10 463.40 463.60 459.60 459.60 0.9K
08:12 463.00 463.00 463.00 463.00 0.0K
08:14 459.20 459.20 451.00 451.00 0.4K
08:15 457.60 457.60 457.60 457.60 0.0K
08:18 455.80 455.80 451.00 451.00 0.2K
08:19 453.20 453.20 453.20 453.20 0.0K
08:20 450.44 450.44 449.36 449.36 0.3K
08:21 450.40 450.40 448.20 448.20 0.4K
08:22 445.80 450.40 445.80 450.20 2.1K
08:24 445.80 450.40 445.80 450.40 0.0K
08:25 450.00 450.00 450.00 450.00 0.0K
08:27 448.00 448.00 448.00 448.00 0.0K
08:28 449.14 449.14 448.20 448.20 4.6K
08:29 447.80 447.80 447.80 447.80 1.9K
08:30 448.20 448.20 448.20 448.20 0.0K
08:34 449.20 449.20 449.20 449.20 0.0K
08:36 448.24 449.20 447.60 447.60 2.3K
08:40 449.00 449.00 449.00 449.00 0.0K
08:41 447.64 447.64 447.64 447.64 0.2K
08:45 448.00 448.00 448.00 448.00 0.0K
08:49 450.15 450.15 448.80 448.80 3.8K
08:51 448.40 448.40 448.20 448.20 0.0K
08:54 449.79 452.80 447.20 452.80 5.0K
08:55 451.40 451.40 451.40 451.40 0.0K
08:56 449.60 449.60 449.60 449.60 0.0K
08:58 448.82 449.60 448.82 449.60 0.2K
09:00 447.00 447.00 445.60 445.60 0.3K
09:01 447.20 447.20 446.03 447.00 0.9K
09:02 443.78 443.78 443.78 443.78 0.3K
09:03 444.69 444.69 444.69 444.69 0.2K
09:04 445.00 445.00 445.00 445.00 0.0K
09:05 444.20 444.20 444.20 444.20 0.1K
09:10 444.74 444.74 444.74 444.74 0.1K
09:11 446.20 446.20 444.40 444.60 0.1K
09:12 446.20 446.20 446.00 446.00 5.8K
09:13 447.13 447.13 447.13 447.13 0.2K
09:14 446.00 446.00 446.00 446.00 0.0K
09:17 447.16 447.16 447.16 447.16 1.1K
09:18 446.00 446.00 446.00 446.00 0.0K
09:19 446.00 446.00 446.00 446.00 0.1K
09:22 445.54 445.54 445.54 445.54 0.2K
09:23 446.82 446.82 446.82 446.82 0.3K
09:26 446.00 446.20 446.00 446.20 0.1K
09:27 446.00 446.00 446.00 446.00 0.0K
09:28 446.25 446.25 445.80 445.80 1.1K
09:30 446.20 446.20 446.20 446.20 0.0K
09:31 446.20 446.20 443.20 443.20 1.6K
09:35 446.12 447.20 446.12 447.20 1.2K
09:36 447.20 447.80 447.20 447.80 5.3K
09:37 449.20 449.20 449.20 449.20 0.2K
09:38 448.60 448.60 448.60 448.60 0.1K
09:42 449.80 449.80 449.40 449.40 2.0K
09:43 449.40 449.40 449.40 449.40 0.1K
09:50 450.12 450.12 448.34 448.34 1.3K
09:52 448.78 448.78 448.78 448.78 0.5K
09:54 449.31 449.31 449.00 449.00 1.9K
09:56 447.00 450.00 447.00 450.00 0.2K
10:00 449.40 449.40 449.40 449.40 0.0K
10:01 449.20 449.20 449.20 449.20 0.0K
10:03 449.00 449.00 449.00 449.00 0.0K
10:05 449.00 449.00 448.80 449.00 0.1K
10:08 449.00 449.00 449.00 449.00 0.0K
10:10 449.00 449.00 449.00 449.00 0.6K
10:11 446.80 446.80 446.80 446.80 0.0K
10:15 449.24 449.24 449.24 449.24 0.8K
10:16 449.00 449.00 449.00 449.00 2.0K
10:17 450.20 450.20 450.20 450.20 0.0K
10:21 446.80 448.00 446.80 448.00 0.0K
10:22 447.80 447.80 447.80 447.80 0.2K
10:26 445.37 445.37 445.37 445.37 0.4K
10:28 447.80 447.80 447.80 447.80 0.0K
10:30 445.76 447.80 445.76 447.80 0.5K
10:32 447.80 447.80 447.80 447.80 0.0K
10:34 447.60 447.60 447.60 447.60 0.0K
10:35 447.60 447.60 447.60 447.60 0.4K
10:37 447.40 447.40 447.40 447.40 0.0K
10:39 447.40 447.40 447.40 447.40 0.0K
10:42 447.40 447.40 447.40 447.40 0.0K
10:44 447.40 449.00 447.40 449.00 0.1K
10:49 448.20 448.20 448.20 448.20 0.0K
10:52 448.20 448.20 448.20 448.20 0.0K
10:54 447.12 448.20 447.12 448.20 0.1K
10:56 445.20 448.20 445.20 448.20 0.4K
10:58 447.54 447.54 447.54 447.54 0.4K
11:00 448.20 448.20 448.20 448.20 0.0K
11:04 448.00 448.00 448.00 448.00 0.0K
11:07 448.00 448.00 448.00 448.00 0.0K
11:09 448.00 448.00 448.00 448.00 0.0K
11:12 448.00 448.23 448.00 448.23 0.7K
11:14 448.00 448.00 448.00 448.00 0.0K
11:15 447.40 447.40 447.40 447.40 0.0K
11:17 445.20 445.20 445.20 445.20 0.0K
11:19 446.80 446.80 446.80 446.80 0.0K
11:20 446.32 446.32 446.32 446.32 0.3K
11:22 446.80 446.80 446.80 446.80 0.0K
11:24 446.80 446.80 446.80 446.80 0.0K
11:27 446.80 446.80 446.80 446.80 0.0K
11:28 445.78 446.90 445.78 446.90 1.1K
11:29 446.80 446.80 446.80 446.80 0.0K
11:31 446.80 446.80 446.80 446.80 0.0K
11:32 446.80 446.80 445.80 445.80 0.7K
11:33 444.40 444.40 444.40 444.40 1.8K
11:35 445.60 445.60 445.60 445.60 1.1K
11:37 445.24 445.60 445.24 445.60 0.1K
11:39 445.60 445.60 445.60 445.60 0.0K
11:42 445.60 445.60 445.60 445.60 0.0K
11:44 445.60 445.60 445.60 445.60 0.0K
11:45 445.60 445.60 445.60 445.60 0.2K
11:47 445.60 445.60 445.60 445.60 0.0K
11:48 445.40 445.40 443.00 443.00 3.5K
11:50 444.00 444.00 444.00 444.00 0.2K
11:53 444.00 444.00 444.00 444.00 0.0K
11:55 444.00 444.00 444.00 444.00 0.0K
11:57 444.00 444.00 444.00 444.00 0.0K
11:58 444.00 444.00 444.00 444.00 0.2K
12:04 442.00 443.60 442.00 443.60 0.3K
12:05 443.60 443.60 443.60 443.60 0.0K
12:07 439.81 439.81 439.81 439.81 0.0K
12:09 443.60 443.60 443.60 443.60 0.1K
12:10 442.46 442.46 442.46 442.46 0.0K
12:11 443.60 443.60 443.60 443.60 0.0K
12:14 441.99 441.99 441.99 441.99 1.1K
12:17 443.39 443.39 443.39 443.39 1.1K
12:20 442.60 442.60 442.60 442.60 0.1K
12:21 442.20 442.20 442.20 442.20 0.0K
12:22 443.08 443.08 443.08 443.08 0.2K
12:24 443.43 443.43 443.43 443.43 2.3K
12:27 441.20 443.20 441.20 443.20 0.4K
12:28 443.00 443.00 443.00 443.00 0.0K
12:30 443.00 443.00 443.00 443.00 0.0K
12:32 442.80 442.80 442.80 442.80 0.0K
12:36 441.34 441.34 441.34 441.34 0.0K
12:37 442.80 442.80 440.40 440.40 0.8K
12:40 441.60 441.60 441.60 441.60 0.0K
12:42 441.71 441.71 441.71 441.71 0.5K
12:43 441.60 442.80 441.60 442.80 3.2K
12:45 442.80 442.80 442.80 442.80 0.6K
12:48 442.40 442.40 442.40 442.40 0.1K
12:50 442.40 442.40 442.40 442.40 0.0K
12:54 442.20 442.20 442.20 442.20 0.0K
12:55 442.03 442.03 442.03 442.03 0.7K
12:56 441.80 441.80 441.80 441.80 0.2K
12:58 437.40 437.40 437.40 437.40 0.0K
12:59 442.20 442.20 442.20 442.20 0.0K
13:02 442.00 442.00 442.00 442.00 0.0K
13:03 442.00 442.00 442.00 442.00 0.0K
13:05 440.20 440.20 440.20 440.20 0.0K
13:06 441.46 441.46 441.46 441.46 0.1K
13:12 442.18 442.18 442.18 442.18 0.6K
13:16 441.80 441.80 441.60 441.60 0.1K
13:17 441.80 441.80 441.80 441.80 0.0K
13:18 441.60 441.60 441.60 441.60 0.0K
13:19 441.60 441.60 441.60 441.60 0.1K
13:20 441.59 441.59 441.59 441.59 0.4K
13:23 441.60 441.60 441.60 441.60 0.0K
13:26 439.60 439.60 439.60 439.60 0.0K
13:30 439.60 441.60 439.60 441.60 0.0K
13:31 441.40 441.40 441.40 441.40 0.0K
13:35 440.60 440.60 440.60 440.60 0.0K
13:38 440.00 440.00 440.00 440.00 0.0K
13:41 441.20 441.36 441.20 441.36 0.5K
13:43 441.20 441.20 441.20 441.20 0.0K
13:46 441.20 441.20 441.20 441.20 0.0K
13:48 441.00 442.00 441.00 442.00 1.2K
13:50 441.80 442.00 441.80 442.00 0.0K
13:52 442.80 442.80 442.80 442.80 0.4K
13:53 440.81 440.81 440.81 440.81 0.0K
13:56 442.80 442.80 442.80 442.80 0.6K
13:58 442.96 442.96 442.96 442.96 1.1K
14:00 442.80 442.80 442.80 442.80 0.0K
14:01 442.80 442.80 442.80 442.80 0.0K
14:08 442.52 442.52 442.52 442.52 0.9K
14:16 442.40 442.40 442.40 442.40 0.3K
14:20 441.00 441.00 441.00 441.00 0.0K
14:23 442.00 442.00 442.00 442.00 1.1K
14:28 442.00 442.00 442.00 442.00 0.0K
14:30 439.60 441.00 439.60 441.00 0.2K
14:31 441.00 441.00 440.58 440.58 0.0K
14:33 440.80 440.80 440.80 440.80 0.0K
14:34 439.60 439.60 439.60 439.60 0.0K
14:37 440.30 440.30 440.30 440.30 0.0K
14:38 439.60 440.60 439.60 440.60 0.2K
14:39 440.60 440.60 439.40 439.40 2.4K
14:47 441.20 441.20 441.20 441.20 0.3K
14:49 439.20 439.80 439.20 439.80 1.3K
14:50 439.60 439.60 439.60 439.60 0.8K
14:51 439.60 439.60 437.81 437.81 1.4K
14:52 438.76 438.76 438.76 438.76 0.1K
14:55 439.60 439.62 439.60 439.62 4.5K
14:58 440.20 440.20 438.80 438.80 2.7K
14:59 440.60 440.60 438.81 438.81 0.0K
15:00 439.45 439.45 438.80 438.80 5.2K
15:05 438.40 438.40 437.40 437.40 0.4K
15:08 439.20 439.20 439.20 439.20 0.0K
15:09 437.20 437.20 437.20 437.20 0.0K
15:13 439.20 439.20 436.80 436.80 0.6K
15:14 438.80 438.80 438.80 438.80 1.2K
15:15 436.80 438.60 436.80 437.86 0.2K
15:16 438.40 439.20 438.40 439.20 3.9K
15:17 439.20 439.20 439.00 439.00 0.6K
15:18 438.68 438.68 438.68 438.68 0.3K
15:19 437.20 437.80 437.20 437.80 0.8K
15:20 434.20 435.80 434.20 435.80 0.6K
15:22 436.00 436.40 436.00 436.40 1.0K
15:23 435.40 435.40 435.40 435.40 0.1K
15:24 437.00 437.00 437.00 437.00 0.0K
15:26 437.00 437.00 437.00 437.00 0.0K
15:28 436.22 436.22 436.22 436.22 0.1K
15:29 435.60 435.80 435.60 435.80 0.2K
15:33 434.40 434.40 434.40 434.40 0.2K
15:34 436.40 436.40 436.40 436.40 0.0K
15:39 435.80 436.63 435.80 436.63 3.0K
15:40 436.04 436.04 436.04 436.04 0.3K
15:41 435.05 435.05 435.05 435.05 0.4K
15:42 436.20 436.40 436.20 436.40 0.3K
15:46 436.44 436.44 433.20 433.20 0.8K
15:54 436.60 436.60 436.60 436.60 0.2K
15:59 436.44 436.80 436.44 436.80 3.1K
16:02 436.97 436.97 435.87 435.87 1.4K
16:03 434.80 434.80 434.80 434.80 0.8K
16:04 436.60 436.60 436.60 436.60 0.5K
16:06 436.60 436.60 436.60 436.60 0.7K
16:07 437.80 437.80 437.60 437.60 2.0K
16:11 437.95 440.00 437.80 437.80 6.7K
16:14 439.20 439.40 439.20 439.40 7.7K
16:15 440.60 440.60 440.20 440.20 0.7K
16:16 439.80 442.40 439.00 442.00 9.5K
16:17 438.00 438.00 437.20 437.40 2.5K
16:18 438.80 438.80 437.78 437.78 1.7K
16:20 437.20 438.80 437.00 438.80 0.7K
16:21 437.00 438.40 437.00 438.08 1.8K
16:23 438.80 438.80 438.68 438.68 1.3K
16:24 439.00 452.13 439.00 452.13 1.8K
16:25 440.60 440.60 440.00 440.00 1.0K
16:27 440.20 440.20 440.20 440.20 1.0K
16:28 438.20 438.20 438.20 438.20 0.6K
16:35 443.80 443.80 443.80 443.80 76.3K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar