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
08:00 530.00 535.00 530.00 530.49 0.7K
08:02 530.31 530.31 530.31 530.31 0.6K
08:03 528.12 530.00 528.12 530.00 3.8K
08:05 530.70 530.70 530.70 530.70 0.1K
08:07 530.70 530.70 530.70 530.70 0.3K
08:10 528.50 528.55 528.50 528.55 1.8K
08:12 531.49 531.49 531.49 531.49 0.1K
08:15 531.50 531.50 528.70 528.70 0.8K
08:16 530.78 530.78 530.78 530.78 1.9K
08:21 527.50 527.50 527.50 527.50 0.0K
08:30 527.00 527.00 527.00 527.00 0.5K
08:31 528.50 528.50 526.00 527.50 1.0K
08:33 529.00 529.00 529.00 529.00 0.0K
08:35 529.00 529.00 529.00 529.00 0.0K
08:36 527.50 527.50 527.50 527.50 0.0K
08:37 528.00 528.00 528.00 528.00 0.0K
08:39 527.46 527.46 527.46 527.46 0.2K
08:40 528.00 528.00 527.10 527.10 0.5K
08:41 528.00 528.58 526.50 528.58 1.0K
08:43 528.00 528.00 528.00 528.00 0.0K
08:44 528.00 528.00 528.00 528.00 0.0K
08:45 528.00 528.00 525.00 525.00 0.2K
08:46 528.00 528.00 528.00 528.00 0.0K
08:49 527.50 527.50 527.50 527.50 0.0K
08:51 525.75 525.75 525.75 525.75 0.2K
08:55 524.50 525.50 523.00 523.00 0.7K
08:57 525.50 525.50 525.40 525.40 0.8K
08:59 524.88 524.88 524.88 524.88 0.1K
09:00 524.88 524.88 524.88 524.88 2.7K
09:01 524.00 524.00 524.00 524.00 0.1K
09:02 522.50 525.00 522.50 525.00 0.6K
09:03 524.50 526.50 524.50 526.50 0.3K
09:04 525.50 526.50 525.50 525.50 0.3K
09:05 525.50 525.55 524.50 524.50 1.6K
09:09 526.00 526.00 526.00 526.00 1.6K
09:11 526.50 526.50 526.50 526.50 0.4K
09:14 524.00 524.00 524.00 524.00 0.0K
09:15 524.50 525.00 524.50 525.00 0.6K
09:17 524.50 524.50 524.50 524.50 0.0K
09:18 523.45 525.00 523.45 525.00 0.3K
09:19 520.50 520.50 520.50 520.50 0.1K
09:22 520.00 520.00 520.00 520.00 0.2K
09:23 523.00 523.00 523.00 523.00 0.0K
09:24 523.00 523.00 523.00 523.00 0.0K
09:26 518.49 518.49 518.49 518.49 0.0K
09:27 523.00 523.00 523.00 523.00 0.0K
09:28 523.00 523.00 523.00 523.00 0.1K
09:31 522.92 523.00 517.50 523.00 0.7K
09:39 524.00 524.00 524.00 524.00 0.0K
09:40 519.43 519.43 518.00 518.00 0.2K
09:45 522.50 522.50 522.50 522.50 0.0K
09:47 522.00 522.00 522.00 522.00 0.0K
09:59 521.50 521.50 521.50 521.50 0.1K
10:01 518.14 527.50 518.14 527.50 6.5K
10:02 525.00 525.00 525.00 525.00 4.5K
10:03 525.00 525.00 525.00 525.00 0.4K
10:04 525.00 525.00 525.00 525.00 0.0K
10:05 525.00 525.00 525.00 525.00 0.4K
10:06 525.88 525.88 525.88 525.88 0.5K
10:12 525.00 525.00 525.00 525.00 0.1K
10:15 527.00 527.00 527.00 527.00 0.0K
10:16 525.01 525.01 525.01 525.01 0.0K
10:19 527.00 527.00 525.00 525.00 0.2K
10:26 525.60 525.60 525.60 525.60 0.3K
10:31 525.00 525.00 525.00 525.00 0.0K
10:41 525.00 525.00 525.00 525.00 0.2K
10:44 527.00 527.00 527.00 527.00 0.0K
10:53 526.05 526.05 526.05 526.05 0.0K
10:55 526.50 526.50 525.00 525.00 0.0K
10:57 525.00 526.00 525.00 526.00 0.1K
10:58 525.00 525.00 525.00 525.00 0.1K
11:01 525.15 525.15 525.15 525.15 1.0K
11:04 526.50 526.50 526.50 526.50 0.0K
11:05 525.00 526.50 525.00 526.50 0.6K
11:06 525.50 525.50 525.50 525.50 0.0K
11:12 526.50 526.50 526.50 526.50 0.0K
11:15 525.00 525.00 525.00 525.00 0.0K
11:21 527.00 527.00 525.00 525.00 0.1K
11:23 525.60 525.60 525.60 525.60 0.3K
11:28 526.62 526.62 526.62 526.62 0.9K
11:34 527.00 527.00 527.00 527.00 0.0K
11:37 525.00 525.00 525.00 525.00 0.0K
11:38 526.50 526.50 526.50 526.50 0.1K
11:43 526.50 526.50 526.05 526.05 0.6K
11:45 527.00 529.00 526.50 529.00 1.4K
11:46 529.00 532.00 529.00 529.50 0.9K
11:56 529.50 529.50 529.00 529.00 0.2K
12:03 529.50 529.50 529.50 529.50 0.0K
12:05 529.50 529.50 529.50 529.50 2.4K
12:06 529.50 529.50 526.50 526.50 0.1K
12:20 529.00 529.00 529.00 529.00 0.0K
12:24 525.50 525.50 525.50 525.50 0.0K
12:32 526.50 526.50 526.50 526.50 0.9K
12:37 525.00 525.00 525.00 525.00 5.8K
12:40 524.50 524.50 524.50 524.50 0.8K
12:44 525.64 525.64 525.64 525.64 0.4K
12:45 526.00 526.00 525.00 525.00 0.3K
12:51 526.00 526.00 525.00 525.00 0.2K
12:56 525.00 525.00 525.00 525.00 0.0K
12:57 527.00 527.00 527.00 527.00 0.0K
12:58 527.00 528.00 527.00 528.00 0.5K
12:59 527.00 527.00 527.00 527.00 0.0K
13:09 526.50 526.50 526.50 526.50 0.0K
13:11 526.50 526.50 526.50 526.50 0.0K
13:13 527.00 527.00 527.00 527.00 0.0K
13:17 526.50 526.50 525.50 525.50 0.8K
13:27 525.50 525.50 525.50 525.50 0.0K
13:29 526.00 526.00 526.00 526.00 0.3K
13:31 526.00 526.00 526.00 526.00 0.0K
13:37 525.68 525.68 525.68 525.68 0.0K
13:39 526.50 526.50 526.50 526.50 0.2K
13:41 526.20 526.20 526.20 526.20 0.1K
13:43 527.50 527.50 526.00 526.00 0.1K
13:45 526.00 526.00 526.00 526.00 0.0K
13:46 525.50 525.50 525.50 525.50 0.3K
13:47 526.00 526.00 525.00 525.00 0.2K
13:49 526.50 526.50 526.50 526.50 0.0K
13:52 526.50 526.50 526.50 526.50 0.0K
14:02 526.50 528.50 526.00 528.50 1.5K
14:03 529.50 529.50 528.00 528.00 0.1K
14:04 530.50 530.50 530.50 530.50 0.1K
14:05 531.00 534.50 531.00 534.50 0.2K
14:08 532.50 532.50 532.50 532.50 0.2K
14:11 530.00 530.00 530.00 530.00 0.0K
14:13 529.50 529.50 529.50 529.50 0.1K
14:14 531.50 531.50 531.50 531.50 0.0K
14:16 529.50 529.50 529.50 529.50 0.1K
14:21 531.50 531.50 531.50 531.50 0.6K
14:22 530.50 530.50 530.50 530.50 0.3K
14:28 532.25 532.25 532.25 532.25 0.0K
14:29 531.00 531.50 531.00 531.50 0.0K
14:30 532.50 532.50 532.50 532.50 0.0K
14:31 533.50 533.50 533.00 533.00 0.0K
14:32 529.51 529.51 529.51 529.51 0.0K
14:33 533.00 533.00 529.50 529.50 0.0K
14:34 529.00 530.00 529.00 530.00 0.3K
14:35 529.00 529.00 529.00 529.00 0.0K
14:36 531.00 531.00 531.00 531.00 0.0K
14:38 531.00 531.00 531.00 531.00 0.0K
14:40 531.00 533.00 531.00 533.00 0.0K
14:41 532.00 532.50 532.00 532.50 0.6K
14:42 535.50 535.50 535.50 535.50 0.0K
14:44 535.00 535.00 535.00 535.00 0.0K
14:49 535.00 535.00 535.00 535.00 0.0K
14:51 535.00 535.00 535.00 535.00 0.0K
14:52 532.50 532.50 532.50 532.50 0.0K
14:54 534.25 534.25 534.25 534.25 0.4K
14:55 532.50 532.50 532.50 532.50 0.3K
14:56 532.10 532.10 531.50 531.50 0.2K
15:00 533.50 533.50 532.00 533.50 0.1K
15:02 535.00 535.00 533.60 533.60 0.2K
15:07 533.00 533.00 533.00 533.00 0.0K
15:08 532.00 532.00 532.00 532.00 0.0K
15:12 534.10 535.00 532.00 532.00 0.3K
15:15 533.78 533.78 533.78 533.78 0.6K
15:16 536.61 536.61 532.95 532.95 2.3K
15:18 534.00 534.00 534.00 534.00 0.1K
15:20 535.50 535.50 535.50 535.50 0.1K
15:21 534.50 534.50 534.50 534.50 0.1K
15:29 535.50 537.11 535.50 535.50 6.1K
15:30 536.50 540.00 536.50 540.00 2.5K
15:32 540.00 540.00 539.00 539.00 2.0K
15:33 540.00 540.00 538.50 538.50 0.1K
15:34 538.50 538.50 538.50 538.50 0.0K
15:35 538.50 540.00 538.50 540.00 0.3K
15:36 540.50 540.50 540.00 540.00 0.2K
15:37 539.18 539.18 539.18 539.18 0.5K
15:41 540.00 540.00 540.00 540.00 0.2K
15:43 539.70 539.70 539.70 539.70 0.1K
15:44 539.50 539.50 539.50 539.50 0.0K
15:45 539.50 540.00 539.50 540.00 0.3K
15:46 539.50 540.00 539.50 540.00 0.1K
15:51 540.00 540.15 540.00 540.15 0.2K
15:55 540.00 540.00 540.00 540.00 0.6K
15:59 539.00 540.00 539.00 540.00 0.0K
16:00 539.45 541.00 539.45 540.00 1.2K
16:01 541.00 541.00 540.00 540.00 3.1K
16:02 540.00 540.00 539.98 539.98 0.0K
16:06 539.00 539.00 538.50 538.50 0.2K
16:07 539.50 540.00 539.50 540.00 0.4K
16:08 541.00 541.00 541.00 541.00 0.0K
16:10 538.50 538.50 538.50 538.50 0.0K
16:12 540.50 540.50 540.00 540.00 0.5K
16:13 540.50 540.50 540.50 540.50 0.0K
16:14 538.25 540.50 538.25 540.50 1.8K
16:16 540.60 540.60 540.60 540.60 0.3K
16:18 542.00 542.00 542.00 542.00 1.0K
16:19 540.50 543.10 540.50 543.10 1.7K
16:20 542.50 542.50 542.50 542.50 0.1K
16:21 542.00 542.00 531.60 531.60 1.2K
16:24 536.21 536.21 536.21 536.21 0.7K
16:25 542.50 542.50 542.50 542.50 0.4K
16:27 539.50 539.50 536.11 536.11 0.1K
16:28 536.10 536.10 534.50 534.50 0.9K
16:29 540.50 540.50 540.50 540.50 0.0K
16:35 539.00 539.00 539.00 539.00 27.2K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar