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
08:00 522.00 542.35 522.00 528.50 0.8K
08:01 523.50 528.50 523.50 528.50 1.4K
08:05 534.63 534.63 534.63 534.63 1.3K
08:10 528.35 528.35 528.35 528.35 1.4K
08:14 524.50 524.50 524.50 524.50 0.6K
08:16 530.00 530.00 530.00 530.00 0.0K
08:20 531.00 531.00 531.00 531.00 0.0K
08:24 528.00 528.00 522.22 522.22 1.4K
08:25 520.50 520.50 520.50 520.50 0.0K
08:26 523.00 523.00 523.00 523.00 0.0K
08:28 521.00 521.00 517.47 517.50 1.1K
08:29 517.00 517.00 517.00 517.00 0.2K
08:30 516.00 516.00 516.00 516.00 0.0K
08:32 514.28 515.50 514.28 515.50 0.9K
08:33 514.98 515.50 514.98 515.50 0.1K
08:34 516.30 516.30 516.30 516.30 0.1K
08:35 515.26 515.26 515.26 515.26 0.1K
08:36 514.00 514.00 514.00 514.00 0.4K
08:37 518.50 518.50 516.82 516.82 2.2K
08:40 518.00 518.00 518.00 518.00 0.0K
08:41 517.99 517.99 517.99 517.99 0.0K
08:43 518.00 518.00 517.48 517.48 0.0K
08:44 513.98 513.98 513.98 513.98 0.7K
08:45 517.50 517.50 515.45 515.45 0.5K
08:46 517.00 518.50 517.00 518.50 0.0K
08:48 514.00 514.00 514.00 514.00 0.0K
08:49 518.00 518.00 518.00 518.00 0.0K
08:50 514.00 514.00 514.00 514.00 0.0K
08:52 517.15 517.15 517.15 517.15 0.1K
08:53 516.95 516.95 514.50 514.50 0.5K
08:54 514.50 514.50 514.50 514.50 0.0K
09:00 518.50 518.50 518.50 518.50 0.0K
09:01 518.50 521.00 518.50 521.00 0.2K
09:02 520.83 520.83 520.83 520.83 0.0K
09:03 517.00 517.00 517.00 517.00 0.0K
09:05 520.50 520.50 520.50 520.50 0.1K
09:08 517.00 519.00 517.00 519.00 0.1K
09:11 519.00 519.00 519.00 519.00 0.1K
09:12 518.97 518.97 518.97 518.97 0.2K
09:14 519.50 519.50 519.50 519.50 0.1K
09:15 517.54 517.54 517.54 517.54 0.7K
09:16 517.50 517.50 517.50 517.50 0.0K
09:17 522.00 522.00 522.00 522.00 0.0K
09:18 519.48 522.00 519.48 522.00 0.2K
09:22 520.50 520.50 519.46 519.46 0.1K
09:23 518.00 518.00 518.00 518.00 0.0K
09:24 520.00 520.00 520.00 520.00 0.0K
09:25 520.50 520.50 520.50 520.50 0.0K
09:26 519.50 519.50 519.50 519.50 0.0K
09:31 519.99 519.99 519.99 519.99 0.0K
09:34 523.50 523.50 523.50 523.50 0.0K
09:35 521.49 521.49 521.49 521.49 0.0K
09:36 520.29 520.29 520.29 520.29 0.2K
09:37 520.10 520.10 520.10 520.10 1.0K
09:38 519.82 519.82 519.82 519.82 0.1K
09:48 521.50 521.50 521.50 521.50 0.1K
09:56 521.50 522.00 521.50 522.00 0.1K
09:58 522.00 522.00 522.00 522.00 0.0K
10:00 526.50 526.50 526.50 526.50 0.0K
10:01 522.00 522.00 520.50 520.50 2.6K
10:03 518.00 518.00 518.00 518.00 0.4K
10:04 517.50 518.50 517.50 518.50 0.4K
10:05 517.00 517.00 517.00 517.00 0.2K
10:07 516.26 516.26 516.26 516.26 0.0K
10:08 512.50 512.50 508.50 508.50 3.4K
10:10 510.00 510.95 510.00 510.95 0.9K
10:11 511.00 511.00 511.00 511.00 0.0K
10:12 510.00 510.00 510.00 510.00 1.1K
10:15 507.84 507.84 507.84 507.84 0.2K
10:16 507.26 507.26 505.00 505.00 0.6K
10:18 508.00 508.00 508.00 508.00 0.0K
10:19 509.00 509.30 509.00 509.30 1.0K
10:22 507.00 507.00 507.00 507.00 0.1K
10:23 509.50 509.50 509.50 509.50 0.0K
10:25 507.00 507.00 504.76 505.60 0.4K
10:26 506.50 506.50 506.50 506.50 0.1K
10:29 506.50 506.50 506.50 506.50 0.0K
10:30 504.00 504.50 504.00 504.50 3.5K
10:31 502.00 502.00 498.56 498.56 6.4K
10:32 501.00 501.00 501.00 501.00 0.3K
10:33 500.00 500.00 500.00 500.00 4.0K
10:34 499.75 499.75 499.49 499.49 0.9K
10:35 502.83 502.83 502.83 502.83 4.0K
10:37 502.00 502.00 502.00 502.00 0.1K
10:38 502.50 503.00 502.50 503.00 0.0K
10:39 503.00 503.50 502.00 502.00 0.4K
10:40 507.50 507.50 503.00 503.00 0.2K
10:44 503.09 504.50 503.09 504.50 1.3K
10:46 501.00 501.00 501.00 501.00 0.3K
10:47 501.00 501.00 501.00 501.00 0.3K
10:49 501.50 501.50 501.50 501.50 0.0K
10:50 502.00 502.00 502.00 502.00 0.0K
10:52 502.00 502.00 502.00 502.00 0.0K
10:53 501.92 501.92 501.92 501.92 0.5K
10:55 502.00 502.00 502.00 502.00 0.0K
10:56 502.00 502.00 502.00 502.00 0.2K
10:58 497.80 502.94 497.80 502.94 0.3K
10:59 502.94 504.42 502.94 504.42 0.6K
11:01 502.95 502.95 502.95 502.95 0.0K
11:02 501.31 501.31 501.31 501.31 0.4K
11:03 504.48 504.48 504.00 504.00 0.0K
11:05 502.04 502.04 502.04 502.04 0.0K
11:09 501.93 502.33 501.93 502.33 4.0K
11:12 500.50 500.50 500.50 500.50 0.3K
11:16 504.00 504.00 504.00 504.00 0.0K
11:18 502.10 502.52 502.10 502.52 10.0K
11:20 503.00 503.00 503.00 503.00 0.0K
11:21 501.00 501.00 498.00 499.20 4.5K
11:22 498.32 498.32 498.32 498.32 0.0K
11:23 499.40 499.40 499.40 499.40 0.8K
11:24 499.60 499.60 499.60 499.60 0.0K
11:25 495.60 495.60 495.60 495.60 4.2K
11:26 495.41 498.17 494.19 494.20 8.1K
11:28 495.20 495.20 495.20 495.20 0.0K
11:29 496.80 496.80 495.88 495.88 0.2K
11:30 491.40 491.40 491.40 491.40 0.2K
11:32 495.15 495.15 493.76 493.76 2.2K
11:33 494.96 494.96 494.96 494.96 1.4K
11:34 495.80 495.80 494.79 494.79 0.4K
11:35 494.79 494.79 494.79 494.79 0.4K
11:36 497.00 497.40 495.86 497.40 0.5K
11:38 494.00 494.00 492.70 492.70 3.1K
11:41 491.80 495.40 491.80 495.40 0.6K
11:43 495.40 496.00 495.40 496.00 0.1K
11:45 495.94 495.94 492.60 492.60 4.2K
11:47 496.00 496.00 496.00 496.00 0.2K
11:49 495.08 496.00 492.40 496.00 0.2K
11:50 493.98 495.07 493.98 495.07 4.5K
11:51 496.20 496.20 496.20 496.20 0.1K
11:53 495.17 495.17 495.17 495.17 1.5K
11:54 495.17 495.17 495.17 495.17 1.0K
11:56 493.88 493.88 486.29 486.29 21.3K
11:57 493.00 493.20 491.00 491.60 10.8K
11:58 491.60 493.20 491.60 493.20 0.5K
11:59 490.37 490.37 490.07 490.07 3.5K
12:00 492.80 492.80 492.80 492.80 0.1K
12:01 492.80 492.80 492.80 492.80 0.1K
12:03 492.80 498.60 492.80 498.60 0.1K
12:04 494.40 494.80 494.40 494.80 0.0K
12:05 493.20 493.20 493.20 493.20 0.0K
12:07 493.20 493.20 493.20 493.20 0.0K
12:08 491.78 493.20 491.78 493.20 2.5K
12:10 491.20 491.20 488.02 488.02 0.8K
12:11 487.69 489.00 487.69 489.00 0.5K
12:12 488.71 490.00 488.71 490.00 0.1K
12:13 489.40 489.40 489.40 489.40 0.0K
12:14 489.40 489.40 489.11 489.11 5.0K
12:16 489.60 489.60 489.60 489.60 0.0K
12:17 488.94 488.94 488.94 488.94 2.0K
12:18 488.90 488.90 488.90 488.90 0.8K
12:21 488.00 488.00 486.60 486.80 4.5K
12:22 486.80 486.80 486.80 486.80 0.0K
12:24 486.14 486.14 486.00 486.00 0.2K
12:26 485.88 486.50 485.20 486.50 0.4K
12:30 485.20 485.20 485.20 485.20 0.0K
12:33 487.20 487.20 485.20 486.60 1.2K
12:34 487.00 487.00 486.00 486.00 10.0K
12:35 486.50 487.60 486.50 487.40 10.4K
12:36 489.00 489.00 489.00 489.00 0.0K
12:37 488.00 489.00 488.00 489.00 0.5K
12:41 486.40 486.40 486.40 486.40 0.6K
12:43 486.20 486.20 486.20 486.20 1.7K
12:44 482.15 484.60 482.15 484.60 5.3K
12:45 484.40 484.40 483.23 483.23 0.6K
12:47 483.20 483.20 480.00 480.00 1.1K
12:48 484.00 485.52 484.00 485.52 1.1K
12:49 483.60 483.60 483.60 483.60 0.1K
12:53 485.25 485.25 485.25 485.25 2.0K
12:54 486.40 486.40 486.40 486.40 0.1K
12:55 486.40 486.40 486.40 486.40 0.0K
12:57 486.20 486.20 486.20 486.20 0.1K
12:58 484.74 484.74 484.74 484.74 0.2K
13:00 485.62 485.62 485.62 485.62 0.1K
13:01 486.40 486.40 486.40 486.40 0.1K
13:02 484.97 484.97 482.75 482.75 13.1K
13:03 484.80 484.80 484.80 484.80 0.3K
13:04 481.94 483.20 481.94 483.20 0.3K
13:05 484.00 484.00 484.00 484.00 0.0K
13:06 484.00 486.20 484.00 486.20 1.1K
13:07 485.60 485.60 485.60 485.60 0.3K
13:09 483.60 483.60 483.60 483.60 0.0K
13:13 483.40 483.40 483.40 483.40 0.0K
13:15 482.07 482.07 482.07 482.07 0.3K
13:16 482.80 482.80 482.80 482.80 0.2K
13:17 482.80 482.80 482.80 482.80 3.4K
13:20 483.00 483.00 483.00 483.00 0.0K
13:22 483.00 483.00 483.00 483.00 0.0K
13:23 481.00 481.00 481.00 481.00 0.0K
13:25 481.79 481.79 481.79 481.79 2.0K
13:27 482.80 482.80 482.80 482.80 0.0K
13:29 482.30 482.70 482.30 482.70 0.7K
13:30 483.59 483.60 481.80 482.80 2.2K
13:31 482.20 482.47 482.20 482.37 1.5K
13:33 482.63 482.63 482.63 482.63 0.3K
13:34 482.47 482.53 482.47 482.53 0.3K
13:36 481.60 483.60 481.60 483.60 1.0K
13:38 482.96 482.96 482.96 482.96 0.2K
13:39 482.15 483.20 482.15 483.20 0.4K
13:41 483.80 485.60 483.80 485.60 0.6K
13:42 484.87 484.87 484.87 484.87 0.4K
13:43 485.02 485.02 485.02 485.02 0.5K
13:44 485.07 485.07 485.07 485.07 0.1K
13:45 485.80 485.80 485.80 485.80 0.5K
13:48 485.07 485.60 485.07 485.60 2.2K
13:52 484.30 484.30 484.30 484.30 0.0K
13:53 484.30 484.91 484.30 484.91 0.1K
13:54 484.47 484.47 483.00 483.00 0.0K
13:55 484.47 484.47 484.47 484.47 0.3K
13:56 484.73 484.73 484.73 484.73 2.8K
13:58 485.02 485.02 484.92 484.92 2.4K
14:01 484.89 484.89 484.89 484.89 2.6K
14:02 485.01 485.01 485.01 485.01 0.2K
14:04 485.02 485.02 485.02 485.02 0.2K
14:05 485.80 485.80 485.80 485.80 0.0K
14:06 485.20 485.20 485.20 485.20 0.0K
14:07 483.20 483.20 483.20 483.20 0.0K
14:08 484.64 485.20 484.64 485.20 0.9K
14:09 484.20 485.20 483.60 485.20 3.5K
14:11 484.75 484.75 484.75 484.75 0.0K
14:12 484.75 484.75 484.75 484.75 1.0K
14:13 485.20 485.20 485.20 485.20 1.7K
14:15 485.20 485.20 485.20 485.20 0.1K
14:17 484.00 484.00 484.00 484.00 0.1K
14:18 485.20 485.20 485.20 485.20 1.8K
14:19 490.20 490.20 489.40 489.40 2.6K
14:20 492.60 492.60 492.60 492.60 0.0K
14:23 492.60 492.60 490.40 490.40 1.3K
14:28 490.60 490.60 490.60 490.60 0.6K
14:30 492.40 492.40 492.40 492.40 0.0K
14:31 494.00 495.80 492.60 495.80 0.8K
14:32 495.80 495.80 495.80 495.80 0.0K
14:33 491.60 493.87 491.60 493.87 0.2K
14:34 493.54 495.20 491.00 491.00 2.7K
14:35 489.00 490.80 489.00 490.80 1.8K
14:36 489.60 489.60 488.40 488.80 0.2K
14:37 486.82 488.80 486.82 488.80 1.1K
14:38 485.00 487.80 485.00 487.80 2.3K
14:41 487.36 487.36 487.36 487.36 0.3K
14:42 487.36 487.80 487.36 487.80 2.1K
14:43 487.49 487.49 487.49 487.49 0.3K
14:45 487.49 487.49 486.68 486.68 1.6K
14:46 487.80 487.80 487.80 487.80 0.0K
14:47 484.80 484.80 484.80 484.80 2.4K
14:48 484.00 484.00 484.00 484.00 1.3K
14:50 483.00 483.00 482.00 482.00 3.3K
14:51 483.80 483.80 483.80 483.80 1.4K
14:52 484.80 485.00 484.52 484.80 1.7K
14:53 488.59 488.59 488.59 488.59 0.2K
14:54 485.00 485.82 485.00 485.82 0.9K
14:55 486.40 486.40 486.40 486.40 0.0K
14:59 483.80 485.80 483.80 485.80 0.0K
15:00 483.80 483.80 483.80 483.80 0.4K
15:01 484.20 484.20 484.20 484.20 0.0K
15:02 483.80 483.80 483.80 483.80 0.0K
15:03 481.73 481.73 481.73 481.73 0.6K
15:05 481.73 481.73 481.73 481.73 0.2K
15:07 481.73 486.63 481.73 483.20 7.2K
15:08 484.00 485.40 482.20 482.80 1.7K
15:09 484.65 484.65 484.00 484.00 1.5K
15:10 485.21 485.21 485.21 485.21 0.4K
15:11 485.10 485.10 485.10 485.10 0.8K
15:12 486.80 486.80 485.96 485.96 0.1K
15:13 486.00 486.00 486.00 486.00 2.3K
15:20 484.00 485.00 484.00 485.00 1.0K
15:21 484.20 484.20 484.20 484.20 0.2K
15:22 484.20 484.20 483.20 483.20 0.0K
15:23 483.85 483.85 483.85 483.85 0.2K
15:24 484.20 484.20 484.20 484.20 0.1K
15:25 484.20 485.00 484.20 484.26 0.4K
15:26 486.40 486.40 486.40 486.40 0.0K
15:27 486.00 486.00 486.00 486.00 0.0K
15:30 483.40 483.40 483.40 483.40 0.0K
15:31 489.80 489.80 489.80 489.80 0.1K
15:35 483.92 484.20 483.00 483.00 1.2K
15:36 483.04 483.04 477.66 479.40 8.5K
15:37 480.00 480.00 479.80 479.80 0.0K
15:38 479.17 479.80 479.17 479.80 1.2K
15:40 480.20 480.20 480.20 480.20 0.3K
15:41 480.40 480.40 479.00 479.78 2.2K
15:42 479.78 479.78 479.78 479.78 0.1K
15:43 475.84 475.97 475.84 475.97 6.5K
15:45 475.60 475.60 474.56 474.56 2.5K
15:46 476.40 477.20 476.40 477.20 0.3K
15:48 476.40 476.40 476.00 476.00 1.0K
15:51 476.86 476.86 476.86 476.86 1.1K
15:52 477.80 477.80 476.84 476.84 0.8K
15:53 475.80 476.25 475.80 476.25 1.2K
15:54 476.25 476.25 476.25 476.25 1.0K
15:55 476.73 476.73 476.73 476.73 0.4K
15:56 477.40 477.40 477.40 477.40 1.5K
15:57 476.22 479.20 476.22 477.80 3.1K
15:59 475.88 475.88 475.88 475.88 1.0K
16:00 477.80 477.80 477.80 477.80 0.0K
16:01 476.93 476.93 476.93 476.93 0.5K
16:02 476.94 476.94 476.94 476.94 2.1K
16:03 477.80 477.80 477.80 477.80 0.0K
16:04 476.94 476.94 476.94 476.94 0.4K
16:07 477.80 477.80 476.00 476.00 2.6K
16:08 477.00 477.00 476.28 476.28 1.4K
16:09 478.00 478.00 478.00 478.00 0.7K
16:10 478.00 483.00 478.00 481.20 10.8K
16:11 481.20 481.40 480.00 481.40 6.7K
16:12 480.71 480.71 480.71 480.71 2.1K
16:13 481.40 481.40 481.40 481.40 0.0K
16:15 481.40 481.40 481.40 481.40 0.0K
16:16 480.71 481.40 480.71 481.40 0.5K
16:17 480.71 481.40 480.71 481.40 0.4K
16:18 480.35 480.35 480.35 480.35 0.0K
16:19 480.00 480.00 476.40 478.00 3.8K
16:20 478.40 478.40 478.40 478.40 0.0K
16:21 478.40 478.40 478.40 478.40 0.0K
16:22 477.62 477.62 476.80 476.80 0.4K
16:23 477.21 477.60 477.21 477.60 2.6K
16:24 477.60 477.60 477.21 477.60 0.6K
16:25 477.21 477.21 477.21 477.21 2.3K
16:26 478.11 478.60 478.11 478.60 0.4K
16:27 477.88 477.88 477.88 477.88 0.3K
16:28 477.88 479.00 477.60 479.00 2.1K
16:29 479.00 479.00 479.00 479.00 0.3K
16:35 477.00 477.00 477.00 477.00 38.7K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar