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
08:05 483.20 494.80 480.20 494.80 3.2K
08:06 478.70 478.70 478.70 478.70 0.4K
08:07 482.53 483.40 480.00 480.00 0.7K
08:08 480.50 480.50 477.85 477.85 1.2K
08:10 480.80 480.80 477.81 479.00 4.5K
08:11 481.80 481.80 481.80 481.80 1.4K
08:12 485.20 485.20 483.00 483.00 0.2K
08:13 485.40 485.94 485.40 485.94 6.2K
08:14 483.40 486.20 483.40 486.20 0.2K
08:15 485.67 485.67 483.20 483.20 1.1K
08:16 484.60 484.60 484.60 484.60 0.2K
08:20 483.80 483.80 483.80 483.80 0.2K
08:21 485.60 485.60 485.60 485.60 0.0K
08:22 485.60 486.00 483.80 483.80 0.5K
08:23 484.00 484.00 484.00 484.00 0.0K
08:24 491.20 491.20 491.20 491.20 0.1K
08:26 491.60 491.60 491.60 491.60 0.0K
08:27 492.40 492.40 490.00 490.96 5.6K
08:28 490.00 490.00 490.00 490.00 1.8K
08:29 486.80 486.80 486.80 486.80 0.3K
08:30 485.81 485.81 485.81 485.81 0.0K
08:31 487.40 487.40 487.40 487.40 0.0K
08:33 487.11 487.60 487.11 487.60 1.2K
08:35 488.40 488.40 487.68 487.68 0.1K
08:37 487.54 487.54 487.54 487.54 0.0K
08:40 486.65 486.65 486.65 486.65 0.0K
08:42 486.00 486.00 486.00 486.00 0.4K
08:43 490.15 491.60 488.40 491.60 12.4K
08:44 490.00 490.00 490.00 490.00 0.0K
08:45 491.40 491.40 491.40 491.40 0.0K
08:47 491.40 491.40 490.00 490.00 5.4K
08:51 490.52 490.52 490.52 490.52 0.2K
08:52 490.50 490.50 490.50 490.50 0.1K
08:53 490.70 490.70 490.70 490.70 0.1K
08:54 491.20 491.20 491.20 491.20 0.0K
08:57 488.80 488.80 485.40 486.20 5.6K
08:58 486.18 486.18 486.18 486.18 3.5K
08:59 485.40 485.40 485.40 485.40 0.6K
09:00 488.40 488.40 488.40 488.40 0.3K
09:01 485.60 485.60 485.60 485.60 0.4K
09:03 487.52 487.52 487.52 487.52 1.8K
09:08 487.20 487.20 485.40 487.00 1.3K
09:10 485.80 485.80 481.40 481.40 3.7K
09:11 480.80 486.00 480.80 486.00 20.1K
09:12 481.60 481.60 481.60 481.60 0.3K
09:13 480.20 480.20 480.20 480.20 0.2K
09:15 481.80 481.80 481.80 481.80 0.2K
09:16 482.20 482.20 481.20 481.20 1.6K
09:17 481.40 481.40 481.40 481.40 0.1K
09:19 481.40 481.40 473.40 473.40 6.5K
09:20 472.80 473.40 470.40 473.40 10.1K
09:22 473.20 473.20 470.40 470.40 1.8K
09:23 470.40 470.40 470.40 470.40 1.7K
09:24 472.00 472.00 470.00 470.00 1.4K
09:27 474.00 474.00 474.00 474.00 0.2K
09:29 474.20 474.20 472.40 472.40 0.1K
09:30 470.00 471.40 466.80 466.80 1.8K
09:31 469.42 470.80 469.42 470.80 3.4K
09:32 469.60 471.60 469.60 471.60 1.4K
09:34 471.80 471.80 471.80 471.80 0.3K
09:35 471.63 471.80 471.63 471.80 0.7K
09:36 471.80 472.00 471.80 472.00 0.5K
09:37 474.20 474.20 474.20 474.20 0.0K
09:39 473.80 473.80 470.00 470.00 0.0K
09:42 474.00 474.00 474.00 474.00 0.0K
09:43 472.86 472.86 472.86 472.86 0.0K
09:48 473.89 473.89 473.89 473.89 1.0K
09:49 473.80 473.80 473.80 473.80 0.0K
09:53 473.80 473.80 470.20 470.20 0.6K
09:54 472.43 472.43 472.43 472.43 0.2K
09:58 472.98 473.40 472.98 473.40 0.1K
09:59 472.48 472.48 472.48 472.48 0.1K
10:00 473.00 473.00 470.20 470.20 1.5K
10:02 465.80 468.20 465.80 468.20 0.1K
10:03 467.80 467.80 463.00 463.00 6.1K
10:04 462.80 464.65 460.32 462.80 4.2K
10:05 464.80 464.80 462.40 462.40 1.2K
10:06 464.00 464.00 464.00 464.00 0.0K
10:07 460.60 460.60 460.60 460.60 0.1K
10:09 463.06 463.06 457.40 457.40 2.2K
10:10 460.00 460.00 460.00 460.00 0.0K
10:11 458.60 459.00 458.60 459.00 0.0K
10:13 458.20 458.40 458.20 458.40 0.5K
10:14 461.00 461.00 461.00 461.00 0.3K
10:15 460.60 460.60 460.60 460.60 0.6K
10:16 460.80 461.00 460.80 461.00 0.2K
10:17 460.80 460.80 460.80 460.80 0.3K
10:18 459.80 459.80 459.80 459.80 0.0K
10:19 459.40 459.40 459.40 459.40 0.3K
10:20 458.71 458.71 458.71 458.71 0.5K
10:21 457.56 457.56 457.56 457.56 0.1K
10:22 457.00 457.00 457.00 457.00 1.4K
10:25 457.00 457.00 457.00 457.00 0.3K
10:26 452.60 455.59 452.60 455.59 0.4K
10:27 455.00 455.00 455.00 455.00 0.1K
10:28 457.20 457.20 457.20 457.20 0.2K
10:29 457.66 457.66 457.66 457.66 0.5K
10:30 457.60 457.60 452.80 457.38 1.3K
10:31 454.24 454.24 454.24 454.24 0.0K
10:32 453.40 455.60 453.40 455.60 0.6K
10:33 455.60 456.00 455.60 456.00 2.2K
10:34 456.47 456.47 456.47 456.47 0.2K
10:36 454.80 454.80 454.80 454.80 0.0K
10:38 452.20 452.20 452.20 452.20 0.4K
10:40 452.40 453.33 452.40 453.33 0.9K
10:41 457.22 459.20 455.40 459.20 9.7K
10:42 459.20 461.29 459.20 461.29 3.2K
10:43 458.60 461.40 458.60 461.40 4.4K
10:45 461.20 462.40 461.20 462.40 1.5K
10:46 466.80 466.80 464.80 466.20 4.7K
10:47 465.80 467.80 465.80 467.80 0.7K
10:50 467.80 469.60 467.80 469.60 2.0K
10:52 470.00 470.00 470.00 470.00 4.9K
10:53 471.80 471.80 471.80 471.80 0.2K
10:54 471.00 471.00 471.00 471.00 0.1K
10:55 472.51 472.51 472.51 472.51 2.7K
10:56 469.20 469.20 469.20 469.20 0.4K
10:59 468.90 470.40 468.90 470.40 0.1K
11:04 469.00 469.00 466.66 466.66 0.3K
11:05 466.40 466.40 466.40 466.40 0.1K
11:06 468.40 468.40 468.00 468.00 0.2K
11:09 466.20 466.40 464.80 466.40 0.5K
11:10 467.17 467.17 466.53 466.53 1.0K
11:13 467.60 467.60 466.00 466.00 0.2K
11:17 466.00 466.00 466.00 466.00 0.2K
11:19 466.00 466.00 466.00 466.00 0.1K
11:20 468.40 469.00 468.40 469.00 3.1K
11:29 471.80 471.80 471.80 471.80 0.1K
11:30 469.60 469.60 469.60 469.60 0.0K
11:31 475.90 475.90 471.60 471.60 1.7K
11:34 472.60 472.60 472.60 472.60 0.7K
11:35 469.60 469.60 469.60 469.60 0.0K
11:38 473.20 473.80 473.20 473.80 1.6K
11:39 475.00 475.00 475.00 475.00 0.0K
11:40 469.80 474.76 469.80 472.66 0.8K
11:42 473.47 473.47 473.47 473.47 0.1K
11:45 472.54 472.54 472.54 472.54 0.2K
11:46 473.13 473.13 473.13 473.13 0.5K
11:48 472.00 476.00 472.00 476.00 0.2K
11:53 474.60 474.60 474.60 474.60 0.0K
11:55 477.05 477.05 477.05 477.05 0.2K
11:56 478.20 478.20 478.20 478.20 0.0K
11:58 474.81 474.81 474.81 474.81 0.0K
12:03 475.48 478.20 475.48 478.20 0.3K
12:06 478.20 478.20 478.20 478.20 0.0K
12:07 477.25 477.25 477.25 477.25 0.3K
12:14 476.20 476.20 476.20 476.20 0.4K
12:21 473.20 473.20 470.60 470.60 0.3K
12:25 473.23 473.23 473.23 473.23 0.1K
12:29 474.60 474.60 474.60 474.60 0.0K
12:31 472.02 472.02 472.02 472.02 0.3K
12:34 473.38 473.38 473.38 473.38 0.8K
12:35 474.40 474.40 474.40 474.40 0.1K
12:38 472.16 472.16 472.16 472.16 0.1K
12:39 473.24 473.24 473.24 473.24 0.1K
12:41 470.40 470.40 470.40 470.40 0.5K
12:42 470.40 474.60 470.40 474.60 0.0K
12:51 475.00 475.00 475.00 475.00 0.0K
12:53 472.00 472.00 472.00 472.00 0.5K
12:59 473.80 473.80 473.80 473.80 0.0K
13:01 470.00 471.80 470.00 471.80 0.2K
13:06 470.52 470.52 470.52 470.52 0.1K
13:09 471.20 471.20 471.20 471.20 0.0K
13:15 470.00 470.00 470.00 470.00 0.2K
13:16 470.07 470.07 470.07 470.07 0.3K
13:17 468.40 468.40 468.20 468.20 0.4K
13:18 466.60 467.40 466.60 467.40 0.2K
13:26 466.02 466.55 466.02 466.55 3.3K
13:28 467.80 467.80 467.06 467.06 0.2K
13:30 468.86 468.86 468.86 468.86 1.5K
13:31 467.80 467.80 467.80 467.80 0.0K
13:33 465.64 465.64 465.64 465.64 0.3K
13:34 465.71 465.71 465.71 465.71 0.0K
13:36 465.84 465.84 465.84 465.84 0.3K
13:41 464.00 467.40 464.00 467.40 1.2K
13:49 468.00 468.00 468.00 468.00 0.1K
13:58 469.20 469.20 469.20 469.20 0.2K
14:04 468.60 468.60 468.60 468.60 0.0K
14:06 466.75 466.75 466.75 466.75 0.5K
14:07 468.20 468.20 468.20 468.20 0.0K
14:09 468.20 468.20 468.20 468.20 0.0K
14:12 466.58 466.58 466.58 466.58 0.0K
14:13 467.00 467.00 467.00 467.00 0.3K
14:16 468.00 468.00 468.00 468.00 2.1K
14:17 467.80 467.80 467.80 467.80 0.0K
14:21 467.40 467.40 467.40 467.40 0.0K
14:24 467.20 467.20 467.20 467.20 0.0K
14:25 469.07 469.07 469.07 469.07 2.2K
14:29 466.80 466.80 466.80 466.80 0.2K
14:31 464.60 466.20 464.60 466.20 0.1K
14:32 466.00 466.00 466.00 466.00 0.1K
14:35 466.68 466.68 466.68 466.68 1.0K
14:36 466.00 466.00 466.00 466.00 0.2K
14:39 465.60 466.60 465.60 466.60 1.0K
14:40 467.40 467.40 467.40 467.40 0.2K
14:41 468.04 468.04 468.04 468.04 0.2K
14:44 469.40 469.40 469.40 469.40 0.0K
14:45 462.60 468.80 462.60 468.80 0.2K
14:47 468.60 468.60 468.60 468.60 0.3K
14:48 462.80 462.80 462.80 462.80 0.0K
14:55 467.60 467.60 467.60 467.60 0.0K
14:56 465.00 467.60 465.00 467.60 0.0K
14:57 467.60 467.60 467.60 467.60 1.0K
15:03 465.01 465.01 465.01 465.01 0.0K
15:05 465.55 467.53 465.55 467.53 1.4K
15:07 464.80 464.80 464.00 464.00 0.4K
15:08 464.78 464.78 464.78 464.78 0.5K
15:09 465.60 465.60 465.60 465.60 0.2K
15:10 464.85 464.85 464.85 464.85 0.5K
15:16 466.40 466.40 466.40 466.40 2.2K
15:20 465.39 465.39 465.39 465.39 0.5K
15:21 464.80 464.80 464.80 464.80 0.2K
15:26 465.00 465.00 465.00 465.00 0.0K
15:30 467.00 467.00 466.80 466.80 0.0K
15:33 465.20 465.20 460.46 460.46 1.6K
15:35 457.40 461.36 457.40 461.36 1.0K
15:36 460.40 460.40 460.40 460.40 0.4K
15:37 460.00 460.00 460.00 460.00 0.0K
15:38 463.20 463.20 463.20 463.20 0.0K
15:39 465.01 465.01 463.20 463.40 7.6K
15:40 461.48 461.48 461.48 461.48 0.5K
15:43 463.38 463.38 463.38 463.38 0.4K
15:45 463.60 463.60 463.60 463.60 0.0K
15:47 463.00 463.00 463.00 463.00 1.1K
15:48 463.00 463.00 462.00 462.00 0.8K
15:49 462.24 463.71 462.24 463.71 1.1K
15:50 461.60 461.60 461.60 461.60 0.2K
15:53 463.20 463.20 463.20 463.20 0.0K
15:54 463.56 463.56 463.56 463.56 1.1K
15:55 463.57 463.57 462.47 462.47 3.8K
15:56 462.13 462.13 462.13 462.13 0.3K
15:59 460.80 460.80 460.80 460.80 0.2K
16:02 462.00 462.00 460.00 460.00 0.5K
16:03 462.00 462.00 462.00 462.00 0.0K
16:05 460.80 460.80 460.80 460.80 0.1K
16:06 460.00 460.00 460.00 460.00 0.0K
16:07 461.52 461.52 461.52 461.52 0.5K
16:09 460.80 460.80 460.80 460.80 0.8K
16:10 461.00 461.20 461.00 461.20 0.0K
16:14 462.00 462.00 462.00 462.00 0.0K
16:15 460.40 460.80 460.00 460.20 1.3K
16:16 461.40 461.40 461.40 461.40 0.0K
16:17 461.40 461.40 461.40 461.40 0.2K
16:20 459.60 459.60 459.60 459.60 2.7K
16:23 459.60 459.60 459.60 459.60 0.1K
16:24 460.60 460.60 460.60 460.60 0.5K
16:25 458.60 460.40 458.60 460.40 0.0K
16:26 459.80 459.80 459.80 459.80 0.1K
16:27 459.28 460.00 459.28 460.00 2.3K
16:28 461.92 461.92 460.00 460.05 2.3K
16:29 460.00 481.60 460.00 481.60 1.9K
16:35 467.40 467.40 467.40 467.40 47.6K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar