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
08:00 519.30 520.00 518.00 520.00 1.1K
08:01 518.60 518.60 518.60 518.60 1.1K
08:03 520.00 520.00 520.00 520.00 0.1K
08:04 519.30 519.30 519.30 519.30 0.1K
08:05 519.30 519.30 519.30 519.30 0.1K
08:06 521.00 527.50 520.00 527.50 6.2K
08:08 526.50 526.50 520.04 520.04 0.1K
08:09 524.00 524.00 524.00 524.00 0.0K
08:10 524.00 524.00 521.50 521.50 1.9K
08:11 524.00 524.00 524.00 524.00 0.0K
08:12 524.00 524.00 524.00 524.00 0.1K
08:14 521.81 524.00 521.81 524.00 1.3K
08:15 524.60 524.60 524.60 524.60 0.7K
08:19 525.00 525.00 525.00 525.00 0.0K
08:21 524.00 524.00 524.00 524.00 0.0K
08:23 520.00 523.00 520.00 520.50 0.0K
08:24 520.00 520.00 520.00 520.00 0.0K
08:27 518.00 518.00 518.00 518.00 0.0K
08:30 516.07 516.40 516.07 516.40 0.3K
08:31 518.50 518.50 518.48 518.48 0.0K
08:32 513.70 513.70 513.70 513.70 0.1K
08:33 518.48 518.50 513.71 518.50 0.2K
08:34 518.48 518.48 518.48 518.48 0.0K
08:35 517.49 517.49 517.49 517.49 0.0K
08:40 514.01 514.01 514.01 514.01 0.0K
08:43 517.50 517.50 517.50 517.50 0.1K
08:44 518.00 518.00 518.00 518.00 0.0K
08:45 514.80 514.80 514.80 514.80 1.8K
08:48 518.00 518.00 518.00 518.00 0.0K
08:50 517.00 517.00 517.00 517.00 0.0K
08:54 512.00 512.00 512.00 512.00 1.1K
08:55 512.00 512.00 512.00 512.00 0.2K
08:56 512.00 512.00 512.00 512.00 0.0K
08:58 511.89 511.89 511.89 511.89 2.0K
08:59 511.99 511.99 511.99 511.99 0.0K
09:03 509.25 509.25 509.25 509.25 0.6K
09:06 509.50 509.50 509.50 509.50 0.1K
09:15 512.00 512.00 512.00 512.00 0.0K
09:17 511.50 511.50 511.50 511.50 0.1K
09:20 511.50 511.50 511.50 511.50 0.2K
09:27 509.00 509.00 509.00 509.00 0.1K
09:30 513.49 513.49 513.49 513.49 0.0K
09:39 513.00 513.00 513.00 513.00 0.0K
09:46 510.30 510.30 510.30 510.30 0.3K
09:47 510.00 513.00 510.00 510.00 2.5K
09:52 512.00 512.00 512.00 512.00 0.0K
10:02 512.00 512.00 512.00 512.00 2.9K
10:05 509.20 512.00 509.20 510.78 0.9K
10:09 513.54 514.50 512.00 514.50 6.9K
10:12 512.23 512.23 512.23 512.23 0.2K
10:18 514.50 514.50 514.50 514.50 0.0K
10:19 513.45 514.50 513.45 514.50 0.0K
10:24 514.50 514.50 514.50 514.50 0.2K
10:25 514.50 514.50 514.50 514.50 0.0K
10:27 517.50 517.50 517.50 517.50 0.0K
10:29 514.51 514.51 514.51 514.51 0.0K
10:31 517.50 517.50 517.50 517.50 0.0K
10:32 515.55 515.55 515.55 515.55 1.5K
10:34 516.45 516.45 516.45 516.45 0.4K
10:40 514.50 514.50 514.50 514.50 0.0K
10:42 518.00 518.00 518.00 518.00 0.0K
11:08 520.50 520.50 520.50 520.50 0.1K
11:09 520.50 520.50 520.50 520.50 0.7K
11:18 520.00 520.00 520.00 520.00 0.0K
11:19 520.50 520.50 520.50 520.50 0.0K
11:21 520.00 520.00 520.00 520.00 0.0K
11:28 515.00 515.00 515.00 515.00 0.0K
11:31 521.50 521.50 521.50 521.50 0.0K
11:33 521.50 521.50 521.50 521.50 0.0K
11:34 518.43 518.43 518.43 518.43 0.2K
11:37 524.00 524.00 524.00 524.00 0.0K
11:42 521.50 521.50 521.50 521.50 0.0K
11:44 522.00 522.00 522.00 522.00 0.2K
11:50 522.00 522.00 522.00 522.00 0.0K
11:57 522.00 522.00 522.00 522.00 0.0K
12:00 518.00 523.57 518.00 523.57 2.9K
12:02 522.00 522.00 518.50 518.50 0.0K
12:03 522.00 522.00 522.00 522.00 0.6K
12:08 525.00 525.38 525.00 525.38 2.2K
12:10 526.12 526.12 526.12 526.12 0.3K
12:13 528.58 528.58 527.00 528.00 6.0K
12:14 529.50 529.50 529.50 529.50 0.0K
12:20 529.46 529.46 529.46 529.46 0.0K
12:24 529.76 529.76 529.76 529.76 4.0K
12:31 529.50 529.50 526.01 526.01 0.0K
12:33 529.50 529.50 529.50 529.50 0.0K
12:36 529.80 530.47 529.80 530.47 3.5K
12:38 526.50 526.50 526.50 526.50 0.0K
12:43 526.50 526.50 526.50 526.50 0.0K
12:54 527.88 527.88 527.88 527.88 0.8K
12:56 527.00 529.50 527.00 529.50 0.0K
12:57 526.50 526.50 526.50 526.50 0.0K
12:59 529.00 529.50 528.98 529.50 4.2K
13:06 528.95 528.95 528.95 528.95 0.9K
13:10 529.50 529.50 529.50 529.50 0.0K
13:12 530.00 530.00 530.00 530.00 0.0K
13:14 530.00 530.00 530.00 530.00 0.0K
13:23 529.97 529.97 529.97 529.97 0.5K
13:24 528.50 530.80 528.50 530.50 1.7K
13:25 530.00 530.00 530.00 530.00 0.2K
13:27 529.00 529.00 529.00 529.00 0.0K
13:29 533.00 533.00 533.00 533.00 0.0K
13:32 532.10 532.10 528.00 528.00 0.1K
13:33 533.00 533.00 533.00 533.00 0.1K
13:34 531.95 531.95 531.95 531.95 0.0K
13:35 530.80 530.80 530.80 530.80 0.1K
13:37 532.83 532.83 532.83 532.83 0.1K
13:39 532.83 532.83 532.00 532.00 1.5K
13:40 532.85 532.97 532.85 532.97 0.9K
13:41 530.00 532.96 530.00 532.96 1.0K
13:49 532.50 532.50 532.50 532.50 0.0K
13:51 532.50 532.50 532.50 532.50 0.0K
13:52 528.01 528.01 528.01 528.01 0.0K
13:57 527.50 527.50 527.50 527.50 0.1K
14:00 532.00 532.00 532.00 532.00 0.0K
14:02 529.00 529.00 528.45 528.45 1.1K
14:03 527.50 528.00 527.50 528.00 0.3K
14:04 527.75 527.75 527.75 527.75 0.1K
14:05 528.50 528.50 528.50 528.50 0.0K
14:07 530.11 530.11 530.11 530.11 11.3K
14:08 527.00 529.00 526.00 529.00 8.9K
14:10 529.50 529.50 529.50 529.50 0.0K
14:11 530.50 530.50 530.00 530.00 2.3K
14:12 529.50 529.50 529.50 529.50 0.0K
14:13 530.93 531.50 530.93 531.50 0.4K
14:14 532.00 532.00 532.00 532.00 0.1K
14:15 530.50 530.50 530.50 530.50 0.1K
14:25 532.50 535.00 530.00 535.00 2.2K
14:29 535.00 535.00 534.48 534.48 0.6K
14:30 537.00 537.00 533.00 533.00 0.2K
14:31 534.50 534.50 534.50 534.50 0.0K
14:32 531.00 531.00 531.00 531.00 0.0K
14:33 534.00 534.00 531.00 531.00 0.0K
14:34 532.11 532.11 532.11 532.11 0.2K
14:39 532.11 532.11 532.11 532.11 0.1K
14:40 534.00 534.00 534.00 534.00 0.0K
14:41 533.06 533.06 533.06 533.06 0.1K
14:42 533.00 533.00 530.93 530.93 3.0K
14:43 530.00 530.00 530.00 530.00 0.1K
14:44 529.00 529.00 529.00 529.00 0.0K
14:45 531.00 531.00 531.00 531.00 0.8K
14:46 531.50 532.00 531.50 532.00 0.9K
14:49 532.00 532.00 532.00 532.00 0.8K
14:50 529.00 529.00 529.00 529.00 0.0K
14:51 529.00 529.00 529.00 529.00 0.0K
14:52 531.00 531.00 531.00 531.00 0.0K
14:54 528.50 530.00 528.50 530.00 0.1K
14:55 530.00 530.00 530.00 530.00 0.5K
14:56 530.05 530.05 528.94 528.94 5.5K
14:57 528.00 528.00 528.00 528.00 0.0K
14:59 530.50 530.50 530.50 530.50 0.0K
15:00 530.50 530.50 527.80 527.80 9.1K
15:01 527.50 527.50 527.50 527.50 0.2K
15:03 527.50 527.50 527.50 527.50 0.0K
15:04 526.50 526.50 526.50 526.50 0.0K
15:07 527.00 527.00 527.00 527.00 1.7K
15:08 527.05 527.05 526.00 526.00 0.4K
15:09 527.00 527.00 527.00 527.00 5.0K
15:12 525.50 525.50 525.50 525.50 0.0K
15:15 527.00 527.00 527.00 527.00 0.0K
15:16 525.50 525.50 525.50 525.50 0.0K
15:19 525.50 525.50 525.50 525.50 0.0K
15:20 525.00 525.00 525.00 525.00 0.0K
15:22 525.00 525.00 525.00 525.00 0.4K
15:25 526.42 526.42 526.42 526.42 0.6K
15:29 526.42 526.42 526.42 526.42 0.1K
15:30 523.00 523.00 523.00 523.00 0.1K
15:31 524.00 524.50 524.00 524.50 0.4K
15:33 527.08 527.08 525.50 525.50 2.3K
15:34 524.50 524.50 524.50 524.50 0.0K
15:36 527.50 527.50 525.58 525.58 0.4K
15:41 527.50 527.50 527.50 527.50 1.5K
15:42 527.50 527.50 526.90 526.90 0.1K
15:45 525.50 525.50 525.50 525.50 0.3K
15:46 524.00 524.00 524.00 524.00 0.0K
15:47 527.00 527.00 527.00 527.00 0.2K
15:51 526.10 527.00 523.51 523.51 0.4K
15:52 525.60 525.60 525.60 525.60 0.3K
15:58 526.50 526.50 526.50 526.50 1.9K
16:00 526.50 526.50 526.50 526.50 0.1K
16:04 525.00 525.00 525.00 525.00 1.6K
16:08 524.75 524.75 524.75 524.75 0.3K
16:12 526.00 526.00 526.00 526.00 0.2K
16:13 526.00 526.00 526.00 526.00 0.0K
16:14 526.40 527.05 525.00 525.00 0.3K
16:15 527.50 527.50 527.50 527.50 0.0K
16:16 527.14 527.14 527.14 527.14 0.2K
16:18 527.50 527.50 527.50 527.50 3.2K
16:22 527.50 527.50 527.50 527.50 0.0K
16:24 527.50 527.50 527.50 527.50 0.4K
16:25 527.05 527.05 527.05 527.05 0.0K
16:26 527.50 527.50 527.50 527.50 0.1K
16:27 527.50 527.50 527.50 527.50 0.5K
16:28 527.50 527.50 527.23 527.50 0.7K
16:29 527.50 527.55 527.50 527.55 1.8K
16:35 528.00 528.00 528.00 528.00 33.4K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar