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
08:00 453.80 453.80 442.00 442.00 1.3K
08:03 438.98 438.98 431.68 431.68 0.9K
08:05 440.00 440.00 440.00 440.00 2.2K
08:07 434.24 434.61 434.24 434.61 1.0K
08:09 427.38 427.38 427.38 427.38 1.0K
08:13 431.88 434.52 431.88 434.52 0.3K
08:15 434.20 434.20 434.20 434.20 0.0K
08:16 434.20 434.20 432.52 432.52 0.2K
08:18 432.52 432.52 430.72 430.72 0.1K
08:19 433.60 433.60 433.60 433.60 1.0K
08:21 432.60 433.40 430.80 430.80 3.4K
08:22 430.00 430.30 430.00 430.30 0.4K
08:23 428.98 428.98 428.98 428.98 0.4K
08:24 427.24 427.24 427.24 427.24 0.4K
08:25 426.95 429.80 426.95 429.80 0.5K
08:26 429.80 429.80 429.60 429.60 1.3K
08:27 431.00 431.00 431.00 431.00 0.0K
08:28 429.78 431.00 429.78 429.80 3.4K
08:29 429.80 430.80 429.80 430.80 0.9K
08:30 430.00 430.00 429.16 429.16 0.0K
08:31 429.60 429.60 429.60 429.60 0.2K
08:32 429.00 429.00 427.00 427.00 1.2K
08:33 428.00 428.00 428.00 428.00 0.0K
08:34 427.80 427.80 424.83 424.83 0.0K
08:36 426.80 426.80 426.80 426.80 0.0K
08:38 426.80 426.80 426.80 426.80 0.2K
08:39 425.80 425.80 425.80 425.80 0.2K
08:40 426.80 426.80 426.80 426.80 0.0K
08:41 426.80 426.80 426.80 426.80 1.1K
08:43 429.20 429.20 429.00 429.00 0.0K
08:44 428.80 428.80 427.04 427.04 0.0K
08:47 428.80 428.80 428.80 428.80 0.0K
08:48 428.60 428.60 428.60 428.60 0.0K
08:49 427.60 427.60 427.60 427.60 0.1K
08:50 428.20 428.20 428.20 428.20 0.7K
08:52 428.60 428.60 428.60 428.60 0.1K
08:53 429.60 429.60 429.18 429.18 0.3K
08:55 429.80 429.80 429.60 429.60 1.9K
08:59 427.84 427.84 427.84 427.84 0.3K
09:00 429.60 431.32 429.60 430.80 6.7K
09:02 431.60 431.60 431.60 431.60 1.2K
09:03 430.80 433.40 430.80 433.02 0.8K
09:08 430.80 431.00 430.80 431.00 1.3K
09:12 426.00 426.00 426.00 426.00 0.0K
09:14 431.18 431.18 431.18 431.18 1.9K
09:18 432.00 432.00 432.00 432.00 0.3K
09:25 432.00 432.00 432.00 432.00 0.0K
09:31 432.00 432.00 432.00 432.00 0.0K
09:33 432.00 432.00 432.00 432.00 0.0K
09:35 431.27 431.27 431.27 431.27 0.3K
09:38 429.93 429.93 429.93 429.93 0.2K
09:41 432.00 432.00 432.00 432.00 0.2K
09:42 429.00 429.00 429.00 429.00 0.7K
09:46 431.00 431.00 431.00 431.00 0.0K
09:47 428.80 429.00 425.80 425.80 0.6K
09:48 428.40 428.40 428.40 428.40 0.1K
09:56 426.48 426.48 426.48 426.48 0.2K
09:57 428.40 428.40 428.40 428.40 0.0K
10:00 425.80 425.80 422.80 422.80 0.3K
10:02 429.20 429.20 429.20 429.20 0.1K
10:04 429.20 429.20 429.20 429.20 0.0K
10:10 426.20 426.20 426.20 426.20 0.0K
10:12 427.63 427.63 427.63 427.63 0.1K
10:16 429.40 429.40 427.60 427.60 0.2K
10:18 429.20 429.20 429.20 429.20 0.0K
10:25 428.58 428.58 428.58 428.58 0.5K
10:28 429.00 429.00 429.00 429.00 0.0K
10:30 429.00 429.00 429.00 429.00 0.0K
10:32 427.82 427.82 427.82 427.82 0.2K
10:40 427.82 428.58 427.82 428.58 0.8K
10:42 429.00 429.00 429.00 429.00 0.0K
10:43 428.58 428.58 427.82 427.82 0.4K
10:45 429.00 429.00 429.00 429.00 0.0K
10:47 429.00 429.00 429.00 429.00 0.0K
10:50 429.00 429.00 429.00 429.00 0.0K
11:04 428.52 428.52 428.52 428.52 0.1K
11:07 428.80 428.80 428.80 428.80 0.0K
11:11 429.00 429.00 428.80 428.80 0.1K
11:12 427.40 427.40 427.00 427.00 0.2K
11:19 427.48 427.48 426.80 427.00 0.1K
11:20 427.83 427.83 427.83 427.83 0.7K
11:21 428.00 428.00 428.00 428.00 0.8K
11:24 428.02 428.02 428.02 428.02 0.0K
11:26 428.42 428.42 428.42 428.42 0.1K
11:34 429.60 429.60 429.40 429.60 3.7K
11:36 429.40 429.40 429.40 429.40 0.3K
11:37 430.33 430.33 430.33 430.33 0.3K
11:39 431.40 431.40 431.40 431.40 0.0K
11:42 432.00 432.00 432.00 432.00 0.4K
11:44 431.24 431.24 431.24 431.24 0.9K
11:46 430.40 430.40 430.40 430.40 0.0K
11:47 430.40 430.40 430.40 430.40 0.0K
11:51 432.36 432.36 432.36 432.36 0.0K
11:55 432.47 432.47 432.47 432.47 1.1K
11:56 432.36 432.36 430.43 430.43 3.5K
11:57 433.28 433.28 430.40 430.40 2.8K
12:01 433.20 433.20 433.20 433.20 0.0K
12:03 430.40 430.40 430.40 430.40 0.0K
12:16 433.00 433.00 433.00 433.00 0.0K
12:20 431.22 431.22 431.22 431.22 0.8K
12:21 431.12 431.12 431.12 431.12 0.2K
12:25 431.72 431.72 431.72 431.72 0.1K
12:29 430.60 430.60 430.60 430.60 0.2K
12:31 431.86 431.86 431.86 431.86 0.1K
12:45 430.60 430.60 430.60 430.60 0.0K
12:47 430.60 430.60 430.60 430.60 0.1K
12:49 428.20 428.20 428.20 428.20 0.0K
12:53 429.74 429.74 429.74 429.74 0.1K
12:55 429.74 429.74 429.74 429.74 0.1K
12:59 429.20 429.20 429.20 429.20 0.2K
13:04 430.20 430.20 430.20 430.20 0.0K
13:08 428.72 428.72 428.72 428.72 0.1K
13:09 428.20 428.20 428.20 428.20 0.0K
13:14 429.00 429.00 429.00 429.00 0.3K
13:16 427.40 427.40 427.40 427.40 0.3K
13:17 427.60 427.60 427.00 427.00 1.1K
13:18 427.40 427.40 427.40 427.40 0.2K
13:23 427.00 427.00 427.00 427.00 0.6K
13:25 427.00 427.00 427.00 427.00 0.1K
13:29 426.87 427.73 426.87 427.73 0.1K
13:39 426.40 428.20 426.40 428.20 0.4K
13:42 425.20 425.20 425.20 425.20 0.5K
13:45 425.80 425.80 425.80 425.80 0.2K
13:46 428.91 428.91 426.40 427.20 3.1K
13:48 427.80 427.80 427.80 427.80 0.5K
13:49 427.40 427.40 427.40 427.40 0.0K
13:50 428.29 428.29 428.29 428.29 0.8K
13:54 429.40 429.40 429.40 429.40 0.0K
14:04 428.00 428.00 428.00 428.00 0.3K
14:05 427.57 427.57 427.57 427.57 0.1K
14:16 427.99 427.99 427.99 427.99 0.2K
14:17 427.40 428.20 427.40 428.20 0.2K
14:20 428.20 428.20 428.20 428.20 0.5K
14:25 428.20 428.20 428.20 428.20 0.0K
14:27 427.40 427.40 427.40 427.40 0.4K
14:31 427.80 427.80 427.80 427.80 0.1K
14:34 429.40 429.40 429.40 429.40 0.0K
14:35 429.40 429.40 428.20 428.20 0.0K
14:38 428.20 428.20 428.20 428.20 0.0K
14:39 428.20 428.20 427.20 427.20 0.0K
14:40 428.20 428.20 428.20 428.20 0.2K
14:41 427.40 427.40 427.40 427.40 0.0K
14:43 428.20 428.20 428.20 428.20 0.0K
14:44 428.20 428.20 428.20 428.20 11.5K
14:45 428.20 429.60 427.60 429.60 5.4K
14:46 427.60 428.00 427.60 427.60 0.3K
14:47 427.60 427.60 427.40 427.40 0.3K
14:49 428.00 428.00 428.00 428.00 0.2K
14:50 427.60 427.60 427.60 427.60 0.1K
14:54 427.20 427.20 427.20 427.20 0.1K
14:55 425.80 426.00 425.80 426.00 0.6K
14:56 425.40 425.40 425.00 425.00 0.2K
15:03 423.40 424.80 423.40 424.80 0.2K
15:06 423.80 424.38 423.80 424.38 0.4K
15:07 424.80 426.00 424.80 426.00 0.2K
15:08 426.60 426.60 426.60 426.60 0.3K
15:09 426.80 426.80 425.65 425.65 0.6K
15:10 426.00 426.00 426.00 426.00 1.9K
15:11 426.80 426.80 426.80 426.80 0.1K
15:12 426.80 427.00 426.80 427.00 23.5K
15:13 427.00 427.00 426.29 426.29 2.1K
15:14 427.00 427.00 427.00 427.00 0.9K
15:15 427.00 427.00 425.80 425.80 34.0K
15:16 426.80 426.80 425.60 425.60 0.3K
15:20 425.20 426.60 425.20 426.60 0.1K
15:22 424.20 424.20 424.20 424.20 0.0K
15:23 424.20 424.20 424.20 424.20 0.3K
15:24 424.20 424.20 424.20 424.20 0.2K
15:25 424.20 427.00 424.20 424.48 0.6K
15:26 424.00 424.40 424.00 424.40 0.5K
15:28 424.80 425.40 423.60 424.60 1.8K
15:30 426.40 426.40 426.40 426.40 0.0K
15:31 424.60 424.60 424.20 424.20 0.8K
15:33 426.40 426.40 426.40 426.40 0.1K
15:34 424.00 424.00 424.00 424.00 0.0K
15:35 424.00 424.00 424.00 424.00 0.3K
15:39 423.60 424.64 423.60 424.64 3.7K
15:40 425.74 425.74 425.74 425.74 0.5K
15:49 425.00 425.00 425.00 425.00 1.0K
15:50 424.40 424.40 424.40 424.40 0.2K
15:52 424.20 424.20 424.20 424.20 0.0K
15:53 424.40 424.40 424.00 424.40 1.0K
15:54 423.80 423.80 423.80 423.80 0.1K
15:56 423.60 423.60 423.40 423.40 0.8K
15:58 428.48 428.48 423.00 423.00 5.3K
16:00 424.60 425.20 424.60 425.20 0.3K
16:03 425.28 425.80 425.13 425.13 3.7K
16:04 425.60 425.60 424.20 424.20 0.8K
16:06 425.80 425.80 425.80 425.80 0.7K
16:07 425.80 425.80 425.80 425.80 0.0K
16:08 425.80 425.80 425.80 425.80 0.0K
16:09 425.16 425.16 425.16 425.16 0.0K
16:10 425.40 425.40 425.40 425.40 0.1K
16:12 425.16 425.16 425.16 425.16 0.1K
16:13 425.16 426.26 424.00 424.00 11.3K
16:14 422.20 424.08 422.20 424.08 1.0K
16:15 424.20 424.20 424.20 424.20 0.9K
16:16 423.60 424.20 423.20 423.20 1.5K
16:17 423.10 423.10 423.00 423.00 2.5K
16:18 424.00 424.00 424.00 424.00 0.0K
16:19 424.79 424.79 422.40 423.44 3.3K
16:20 423.80 423.80 423.20 423.20 9.5K
16:21 423.60 424.40 423.20 423.20 1.0K
16:22 423.60 423.60 423.60 423.60 0.1K
16:23 424.40 424.40 423.40 423.40 0.6K
16:24 424.40 424.40 423.80 423.80 0.4K
16:25 423.60 423.60 423.60 423.60 0.3K
16:28 422.20 423.40 422.20 423.40 0.8K
16:29 425.00 425.00 425.00 425.00 0.1K
16:35 425.40 425.40 425.40 425.40 53.5K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar