Raspberry Pi Holdings PLC (RPI)

RPI
🏛️ Vereinigtes Königreich →
422.40
Letzte Aktualisierung: 2025-10-02
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
08:00 445.24 456.82 445.24 456.82 2.6K
08:01 454.60 456.40 454.60 456.40 0.2K
08:02 455.80 458.00 455.80 458.00 3.7K
08:03 457.25 474.80 457.25 474.60 9.7K
08:05 457.80 474.80 457.80 458.00 1.6K
08:06 460.60 460.60 459.60 459.60 0.0K
08:07 458.60 458.92 458.60 458.92 1.3K
08:08 458.00 458.80 454.60 455.95 1.6K
08:09 455.80 455.80 455.80 455.80 0.5K
08:10 454.60 455.60 454.40 454.40 2.8K
08:11 454.40 454.40 453.60 453.60 1.5K
08:13 451.60 454.00 451.60 454.00 5.6K
08:14 454.60 460.60 454.60 456.80 8.1K
08:15 455.60 455.60 455.00 455.00 0.5K
08:18 454.60 454.60 454.60 454.60 0.1K
08:19 454.00 454.00 453.60 453.60 3.4K
08:20 452.80 452.80 452.80 452.80 0.9K
08:25 455.60 455.60 455.60 455.60 0.0K
08:30 454.20 454.20 451.60 451.60 0.7K
08:32 454.20 454.20 454.20 454.20 0.0K
08:35 454.00 454.00 454.00 454.00 0.0K
08:36 452.68 452.68 452.68 452.68 4.4K
08:40 453.80 453.80 453.00 453.00 2.1K
08:43 450.20 452.00 450.20 451.80 0.6K
08:44 451.40 451.40 451.40 451.40 0.0K
08:45 451.40 451.40 451.40 451.40 0.0K
08:46 451.40 451.40 451.40 451.40 0.1K
08:49 449.00 450.00 447.84 450.00 10.1K
08:50 449.80 449.80 449.80 449.80 0.0K
08:51 449.27 449.27 449.27 449.27 2.2K
08:52 449.73 450.40 449.73 450.40 2.8K
08:55 450.20 450.20 450.20 450.20 0.0K
08:56 451.60 451.60 449.00 449.00 0.6K
08:57 450.00 450.00 450.00 450.00 2.2K
09:00 450.80 450.80 450.00 450.00 0.1K
09:04 450.40 450.40 450.40 450.40 0.2K
09:06 452.40 452.40 452.40 452.40 0.0K
09:07 450.00 450.00 450.00 450.00 250.0K
09:08 449.11 454.55 449.11 454.55 504.0K
09:09 451.15 451.15 451.15 451.15 0.0K
09:12 450.84 450.84 450.84 450.84 1.1K
09:13 451.04 451.04 451.04 451.04 0.2K
09:14 450.42 450.42 450.42 450.42 3.1K
09:19 451.99 451.99 451.99 451.99 0.0K
09:22 452.00 452.00 452.00 452.00 0.3K
09:26 448.00 452.00 448.00 452.00 0.0K
09:28 450.01 450.01 450.01 450.01 2.2K
09:29 452.80 452.80 452.80 452.80 3.3K
09:30 448.60 448.60 448.60 448.60 0.0K
09:36 450.24 450.24 450.24 450.24 0.4K
09:37 451.00 451.00 451.00 451.00 0.1K
09:39 449.54 449.54 449.54 449.54 0.6K
09:41 450.80 450.80 450.80 450.80 0.0K
09:42 449.34 449.34 449.34 449.34 1.6K
09:43 449.80 449.80 449.60 449.80 1.8K
09:44 450.00 450.00 450.00 450.00 1.0K
09:45 449.53 449.53 449.53 449.53 0.0K
09:50 450.16 450.16 450.00 450.00 2.0K
09:53 453.01 453.01 453.01 453.01 1.3K
09:54 452.60 453.61 452.60 453.61 1.6K
09:56 452.60 452.60 452.60 452.60 0.4K
09:59 452.33 452.33 452.33 452.33 0.8K
10:03 451.40 452.80 451.40 452.09 1.3K
10:05 452.54 452.54 452.54 452.54 1.1K
10:07 451.40 451.40 451.40 451.40 0.3K
10:08 453.80 453.80 451.49 451.49 5.0K
10:09 452.65 452.65 452.65 452.65 0.3K
10:10 453.80 453.80 453.80 453.80 0.0K
10:16 453.80 453.80 453.80 453.80 0.1K
10:17 453.36 453.36 453.01 453.01 7.0K
10:19 454.20 454.20 454.20 454.20 0.0K
10:21 454.20 454.20 454.20 454.20 2.2K
10:24 456.02 456.02 454.25 454.25 6.2K
10:27 454.80 454.80 454.80 454.80 0.1K
10:28 454.80 456.80 454.80 456.80 1.4K
10:29 455.54 458.40 455.54 458.40 6.4K
10:31 458.63 458.63 458.63 458.63 5.5K
10:34 456.80 457.40 456.80 457.30 1.9K
10:35 457.20 458.60 457.20 458.60 0.4K
10:36 458.20 458.20 458.20 458.20 0.0K
10:40 458.43 458.43 458.43 458.43 0.5K
10:41 458.43 458.43 458.43 458.43 1.0K
10:44 459.60 459.60 459.60 459.60 0.1K
10:47 460.20 460.20 460.20 460.20 0.5K
10:49 461.80 461.80 461.80 461.80 0.0K
10:50 461.80 461.80 461.80 461.80 0.1K
10:51 463.40 463.40 463.40 463.40 0.0K
10:53 463.40 463.40 463.40 463.40 0.1K
10:58 463.80 463.80 463.80 463.80 0.1K
11:00 461.60 461.60 461.60 461.60 0.1K
11:01 464.00 465.00 464.00 465.00 0.4K
11:13 465.80 465.80 465.80 465.80 0.0K
11:14 465.80 465.80 465.80 465.80 1.3K
11:15 465.11 465.11 465.11 465.11 0.2K
11:16 465.07 465.07 465.07 465.07 0.1K
11:17 464.34 464.34 464.34 464.34 0.8K
11:20 463.20 463.20 462.00 462.00 1.1K
11:21 461.46 461.46 461.46 461.46 0.0K
11:25 461.61 461.61 461.61 461.61 0.1K
11:27 461.79 461.79 461.79 461.79 2.2K
11:29 462.40 462.40 462.40 462.40 0.8K
11:30 461.21 461.21 461.21 461.21 1.6K
11:32 462.40 462.40 462.40 462.40 0.1K
11:33 461.76 461.76 461.76 461.76 0.1K
11:37 461.53 461.53 461.53 461.53 0.0K
11:46 462.20 462.20 462.20 462.20 0.0K
11:47 461.10 461.10 461.10 461.10 2.2K
11:48 460.00 460.00 459.80 459.80 2.0K
11:49 460.80 460.80 460.80 460.80 0.2K
11:53 460.80 461.80 460.80 461.80 0.6K
11:56 462.01 462.32 460.40 462.00 3.2K
11:59 464.20 464.20 464.20 464.20 0.0K
12:02 464.00 464.00 464.00 464.00 0.1K
12:03 464.00 464.00 464.00 464.00 0.0K
12:09 464.80 464.80 464.21 464.21 2.0K
12:13 464.80 464.80 464.80 464.80 0.0K
12:15 463.00 464.60 462.00 462.00 2.2K
12:19 462.00 462.00 462.00 462.00 0.0K
12:28 464.20 464.20 464.20 464.20 0.0K
12:30 462.00 462.00 462.00 462.00 0.2K
12:32 462.00 462.00 462.00 462.00 0.1K
12:35 464.79 464.79 463.80 463.80 1.1K
12:47 462.00 462.00 462.00 462.00 0.2K
12:48 462.00 462.00 462.00 462.00 0.0K
12:54 462.90 462.90 462.90 462.90 0.8K
12:58 463.80 463.80 463.80 463.80 0.0K
13:02 463.80 463.80 463.00 463.00 0.1K
13:09 463.80 463.80 463.80 463.80 0.1K
13:10 464.05 464.05 464.05 464.05 0.2K
13:17 464.80 464.80 464.80 464.80 0.0K
13:19 463.00 463.00 463.00 463.00 0.1K
13:20 464.80 465.00 463.20 465.00 0.7K
13:24 463.74 463.74 463.74 463.74 0.0K
13:26 463.00 463.00 463.00 463.00 1.5K
13:28 460.80 460.80 460.80 460.80 1.1K
13:31 462.20 462.20 462.20 462.20 0.2K
13:34 460.80 460.80 460.80 460.80 0.0K
13:36 459.80 461.50 459.80 461.50 0.3K
13:40 461.80 461.80 461.80 461.80 0.0K
13:43 459.80 461.36 459.80 461.36 0.3K
13:46 461.92 461.92 461.92 461.92 1.3K
13:49 461.75 461.75 461.75 461.75 0.4K
13:57 460.89 460.89 460.89 460.89 0.2K
13:59 462.40 462.40 462.40 462.40 0.0K
14:02 460.00 462.40 456.20 456.20 3.9K
14:05 456.60 456.60 456.60 456.60 0.0K
14:07 456.60 456.60 456.60 456.60 0.0K
14:08 456.40 456.40 456.40 456.40 0.1K
14:09 458.40 458.40 458.40 458.40 0.2K
14:18 456.80 456.80 456.80 456.80 0.9K
14:28 458.40 458.40 458.40 458.40 0.0K
14:30 458.40 461.44 458.40 460.00 11.3K
14:32 461.80 462.40 461.80 462.40 0.5K
14:35 460.40 460.40 460.40 460.40 0.7K
14:37 463.20 463.20 463.20 463.20 0.0K
14:40 460.40 460.40 459.40 459.40 1.1K
14:42 459.20 459.20 458.60 458.60 0.5K
14:43 459.20 459.20 459.20 459.20 0.0K
14:44 459.20 459.20 459.20 459.20 0.2K
14:45 458.10 458.10 458.10 458.10 0.1K
14:48 457.80 457.80 457.80 457.80 5.0K
14:49 457.80 457.80 457.80 457.80 0.2K
14:50 459.00 459.00 459.00 459.00 0.1K
14:52 459.00 460.00 459.00 460.00 0.2K
14:54 460.00 460.00 460.00 460.00 0.0K
14:57 460.00 461.20 460.00 461.20 0.6K
14:59 464.20 464.20 464.20 464.20 0.0K
15:00 464.20 464.20 464.20 464.20 0.0K
15:04 460.40 460.40 458.60 458.60 1.0K
15:10 458.98 458.98 458.98 458.98 1.3K
15:11 460.20 460.20 460.20 460.20 0.3K
15:13 462.80 462.80 462.80 462.80 0.0K
15:15 461.49 461.49 460.43 460.43 0.0K
15:19 459.00 459.00 459.00 459.00 0.1K
15:23 459.00 459.00 459.00 459.00 0.0K
15:26 462.80 462.80 462.80 462.80 0.0K
15:27 462.60 462.60 462.60 462.60 0.1K
15:29 459.40 459.40 459.40 459.40 0.0K
15:30 460.00 460.00 460.00 460.00 3.0K
15:41 459.40 461.00 459.40 460.40 2.1K
15:42 459.60 459.60 459.60 459.60 0.2K
15:44 459.60 459.60 459.60 459.60 0.1K
15:46 458.40 458.40 458.40 458.40 0.0K
15:47 458.40 458.40 458.40 458.40 0.0K
15:49 460.40 460.60 460.40 460.60 0.4K
15:51 461.00 461.00 461.00 461.00 0.0K
15:52 461.20 461.20 461.20 461.20 0.0K
15:57 460.80 460.80 460.00 460.00 1.2K
16:05 460.60 460.60 460.60 460.60 1.1K
16:08 460.60 460.60 459.60 459.60 5.0K
16:09 460.80 460.80 460.80 460.80 0.8K
16:11 460.80 460.80 460.80 460.80 0.2K
16:12 459.40 459.40 459.40 459.40 0.2K
16:13 460.80 460.80 460.80 460.80 0.0K
16:14 460.80 460.80 460.80 460.80 0.0K
16:16 460.80 460.80 460.00 460.80 0.4K
16:17 460.20 460.20 460.20 460.20 0.1K
16:18 459.00 459.00 459.00 459.00 1.8K
16:21 460.40 460.40 459.52 459.52 0.5K
16:26 459.20 459.20 459.20 459.20 0.6K
16:29 459.72 460.40 459.72 460.40 0.2K
16:35 457.80 457.80 457.80 457.80 73.3K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar