Raspberry Pi Holdings PLC (RPI)

RPI
🏛️ Vereinigtes Königreich →
408.80
Letzte Aktualisierung: 2025-09-30
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
08:00 463.60 464.75 463.60 464.75 0.1K
08:04 463.60 463.60 462.69 462.69 2.0K
08:05 464.00 464.00 464.00 464.00 0.0K
08:07 462.40 464.00 462.40 464.00 0.6K
08:08 463.00 463.00 463.00 463.00 0.0K
08:09 462.00 462.00 462.00 462.00 1.1K
08:11 462.00 463.40 461.80 461.80 0.5K
08:12 458.76 458.76 458.76 458.76 0.0K
08:14 462.00 462.00 462.00 462.00 0.0K
08:15 461.60 461.60 461.60 461.60 0.0K
08:22 460.00 460.00 460.00 460.00 0.1K
08:25 459.60 459.80 458.83 458.83 1.2K
08:26 459.50 459.50 459.50 459.50 0.0K
08:29 459.00 460.20 458.88 460.20 0.1K
08:31 459.99 459.99 458.20 458.20 0.1K
08:32 460.60 460.60 460.60 460.60 0.0K
08:33 460.40 460.40 460.40 460.40 0.0K
08:34 458.20 458.20 458.20 458.20 0.0K
08:39 460.80 460.80 458.42 458.42 0.8K
08:48 458.20 458.20 458.00 458.00 0.5K
08:50 457.60 457.60 457.60 457.60 0.0K
08:51 457.00 457.20 456.60 457.20 0.2K
08:52 456.80 456.80 456.80 456.80 0.0K
08:53 455.00 456.20 455.00 456.20 0.5K
08:56 455.24 455.24 455.24 455.24 0.5K
08:57 455.80 455.80 455.80 455.80 0.0K
08:59 455.10 455.10 455.10 455.10 0.1K
09:00 455.10 455.80 453.05 453.05 1.7K
09:01 454.80 454.80 454.80 454.80 0.3K
09:03 454.80 454.80 454.80 454.80 0.0K
09:04 454.60 454.60 454.60 454.60 0.0K
09:05 453.06 453.06 453.06 453.06 0.4K
09:06 454.20 454.20 454.20 454.20 0.1K
09:07 451.60 451.60 451.60 451.60 7.8K
09:14 451.44 451.44 451.44 451.44 4.3K
09:16 451.20 453.40 451.20 453.40 0.0K
09:20 451.20 451.20 451.20 451.20 0.0K
09:25 451.82 451.82 451.82 451.82 0.0K
09:26 451.82 451.82 451.82 451.82 1.8K
09:27 452.80 452.80 452.80 452.80 0.0K
09:28 451.82 451.82 451.82 451.82 2.2K
09:30 451.82 451.82 451.75 451.75 1.4K
09:32 451.20 452.60 451.20 452.60 0.1K
09:34 452.80 452.80 452.80 452.80 0.0K
09:35 451.82 451.82 451.75 451.75 2.2K
09:36 452.40 452.40 450.00 450.55 0.2K
09:37 450.22 450.55 450.00 450.55 0.7K
09:44 450.00 450.00 448.38 448.38 1.6K
09:46 450.20 450.20 449.32 449.32 0.4K
09:47 450.00 450.00 449.72 449.72 0.2K
09:51 449.58 449.58 449.58 449.58 1.9K
09:52 449.91 450.20 449.91 450.20 1.9K
09:53 448.20 448.59 448.20 448.59 0.3K
09:54 450.80 450.80 450.80 450.80 0.0K
09:56 450.80 450.80 450.80 450.80 0.0K
09:58 450.00 450.00 449.88 449.88 4.6K
09:59 450.00 450.00 450.00 450.00 0.0K
10:00 449.80 449.80 449.80 449.80 4.0K
10:01 450.00 450.00 450.00 450.00 2.5K
10:02 450.00 450.00 450.00 450.00 1.4K
10:03 450.40 450.40 450.40 450.40 0.0K
10:05 450.20 450.20 450.20 450.20 0.0K
10:09 449.39 449.39 449.39 449.39 2.2K
10:11 448.00 448.00 448.00 448.00 0.1K
10:19 449.40 449.40 449.40 449.40 0.0K
10:21 448.00 448.00 448.00 448.00 0.3K
10:22 448.80 448.80 448.51 448.51 0.0K
10:23 448.80 449.40 448.80 449.20 6.3K
10:24 449.40 450.00 449.40 449.40 5.4K
10:29 450.00 450.00 450.00 450.00 0.8K
10:33 450.40 450.40 450.40 450.40 0.0K
10:37 449.39 450.00 449.39 450.00 5.1K
10:38 450.00 450.00 450.00 450.00 0.0K
10:39 450.40 450.40 450.40 450.40 0.0K
10:45 450.00 450.00 450.00 450.00 1.0K
10:47 449.21 449.45 449.21 449.45 0.3K
10:48 449.45 449.45 449.45 449.45 0.4K
10:52 449.45 449.45 449.45 449.45 0.1K
10:54 450.40 450.40 449.20 449.20 5.2K
10:56 449.20 449.20 449.17 449.17 0.6K
10:57 449.80 449.80 449.80 449.80 0.0K
10:58 449.38 449.60 449.00 449.00 2.8K
11:00 448.50 448.50 448.43 448.43 1.2K
11:03 448.80 448.80 448.80 448.80 3.9K
11:04 445.77 445.77 445.77 445.77 0.1K
11:05 447.60 447.60 445.60 446.00 1.3K
11:07 447.40 447.40 447.40 447.40 0.0K
11:09 447.04 447.40 447.04 447.40 0.8K
11:10 448.80 448.80 448.80 448.80 1.1K
11:12 448.52 448.52 448.52 448.52 0.0K
11:13 448.73 448.73 448.73 448.73 0.7K
11:14 449.00 449.00 449.00 449.00 0.1K
11:23 448.20 448.20 448.20 448.20 1.6K
11:24 449.00 449.00 449.00 449.00 0.0K
11:25 449.00 449.00 449.00 449.00 0.1K
11:37 449.00 449.00 448.20 448.20 1.4K
11:40 448.40 448.40 448.40 448.40 0.0K
11:51 446.00 446.00 444.14 444.14 5.2K
11:52 445.40 445.40 445.40 445.40 0.0K
11:55 444.20 444.20 444.20 444.20 0.0K
11:59 445.51 445.51 445.51 445.51 0.8K
12:02 445.20 445.20 445.20 445.20 0.6K
12:07 445.38 445.74 445.38 445.60 4.1K
12:08 446.00 446.28 446.00 446.28 0.5K
12:09 449.40 449.40 448.00 448.00 1.2K
12:11 448.00 448.00 448.00 448.00 0.0K
12:13 446.60 446.60 446.60 446.60 0.8K
12:14 448.20 448.20 448.20 448.20 0.0K
12:15 446.54 448.00 446.54 447.42 0.8K
12:16 452.00 452.00 452.00 452.00 0.0K
12:17 448.17 448.60 448.17 448.60 1.5K
12:18 447.73 447.73 447.73 447.73 0.5K
12:19 448.00 448.00 448.00 448.00 0.9K
12:23 449.20 449.20 448.20 448.20 1.2K
12:25 450.40 450.40 450.20 450.20 2.1K
12:28 450.30 450.30 450.30 450.30 0.5K
12:29 450.30 450.30 450.30 450.30 0.5K
12:30 450.30 451.40 450.30 451.40 1.0K
12:31 450.30 450.30 450.30 450.30 1.5K
12:35 450.00 450.00 449.03 449.03 3.0K
12:37 448.40 449.00 448.40 449.00 0.5K
12:38 448.58 448.58 447.00 447.80 1.6K
12:42 446.80 446.80 446.00 446.00 0.6K
12:43 447.60 447.60 447.60 447.60 0.3K
12:44 446.80 446.80 446.80 446.80 0.1K
12:45 446.00 446.00 446.00 446.00 0.0K
12:47 446.73 446.73 446.73 446.73 0.2K
12:49 446.65 446.65 446.65 446.65 0.2K
12:50 447.20 447.20 447.20 447.20 0.0K
12:52 446.58 446.58 446.58 446.58 0.1K
12:53 446.00 446.62 446.00 446.62 0.4K
12:54 446.14 446.14 446.14 446.14 0.1K
12:55 445.91 445.91 445.91 445.91 0.7K
12:56 446.20 446.20 446.20 446.20 0.1K
12:58 446.20 446.20 446.20 446.20 0.1K
12:59 446.20 446.20 446.20 446.20 0.0K
13:00 445.60 445.60 445.60 445.60 0.0K
13:05 445.60 445.60 445.60 445.60 0.3K
13:07 443.40 443.40 443.40 443.40 9.2K
13:08 443.60 443.60 443.60 443.60 13.7K
13:10 443.00 443.00 443.00 443.00 0.0K
13:11 440.00 440.00 440.00 440.00 2.6K
13:16 441.00 441.00 441.00 441.00 0.3K
13:17 440.80 440.80 436.60 440.40 0.8K
13:18 439.39 439.39 439.39 439.39 0.4K
13:19 438.80 440.21 438.80 438.80 7.2K
13:20 440.00 441.20 440.00 441.20 4.3K
13:23 443.00 443.00 442.58 442.58 0.2K
13:28 443.60 444.05 441.20 444.05 2.4K
13:29 443.40 443.40 443.40 443.40 2.2K
13:30 443.40 443.40 443.40 443.40 1.9K
13:35 443.71 443.71 443.71 443.71 0.2K
13:42 444.00 444.00 443.80 443.80 0.7K
13:44 443.31 443.31 443.31 443.31 0.1K
13:46 443.60 443.60 443.60 443.60 0.5K
13:47 443.00 443.00 443.00 443.00 0.0K
13:48 443.20 443.20 443.00 443.00 0.5K
13:52 443.00 443.00 443.00 443.00 0.1K
13:53 442.14 443.00 442.14 443.00 0.3K
13:58 443.00 443.00 443.00 443.00 0.0K
14:01 442.80 442.80 442.80 442.80 0.1K
14:02 441.20 442.00 441.20 442.00 0.0K
14:03 441.60 441.80 441.00 441.22 0.8K
14:06 441.80 442.20 441.80 442.20 0.5K
14:11 442.20 442.20 441.82 441.82 0.3K
14:13 441.60 441.60 441.60 441.60 0.4K
14:14 441.40 441.40 441.40 441.40 2.3K
14:15 441.40 441.40 441.40 441.40 0.0K
14:16 441.40 441.40 441.20 441.20 0.0K
14:17 441.00 441.00 440.80 440.80 0.4K
14:19 440.40 442.80 440.40 442.60 3.1K
14:20 442.60 442.60 442.60 442.60 0.0K
14:22 441.60 441.60 441.60 441.60 0.6K
14:23 441.00 441.80 441.00 441.80 0.3K
14:24 441.80 441.80 441.80 441.80 1.8K
14:29 440.74 440.74 440.74 440.74 0.2K
14:30 441.20 441.20 441.20 441.20 0.1K
14:31 440.14 440.14 440.14 440.14 0.2K
14:32 439.20 441.00 439.20 441.00 1.0K
14:34 441.00 441.00 441.00 441.00 0.0K
14:35 439.22 439.22 439.22 439.22 8.0K
14:36 439.20 440.03 439.20 439.22 2.0K
14:37 440.03 440.80 439.36 440.80 4.5K
14:38 440.03 440.03 440.03 440.03 0.7K
14:41 438.54 440.80 438.54 440.80 6.5K
14:42 440.80 440.80 440.80 440.80 0.1K
14:43 441.20 443.80 441.20 443.80 0.1K
14:44 443.80 443.80 443.80 443.80 0.0K
14:45 441.40 441.40 441.40 441.40 0.0K
14:46 441.23 443.80 441.23 443.80 0.0K
14:48 442.40 442.54 442.40 442.54 0.7K
14:49 440.60 440.60 440.60 440.60 0.1K
14:52 442.20 442.20 442.20 442.20 0.2K
14:53 442.00 442.00 442.00 442.00 0.0K
14:54 440.40 442.00 440.40 442.00 6.9K
14:56 439.86 439.86 438.80 438.80 0.1K
14:57 441.20 441.20 441.20 441.20 0.0K
14:58 441.20 441.20 441.20 441.20 0.3K
15:00 439.60 439.60 439.60 439.60 0.1K
15:01 441.00 441.40 441.00 441.40 2.3K
15:03 440.00 440.00 440.00 440.00 0.2K
15:04 440.00 440.00 440.00 440.00 0.0K
15:05 441.40 442.00 441.40 442.00 0.4K
15:06 442.00 442.80 442.00 442.80 2.7K
15:08 443.40 443.40 443.40 443.40 0.0K
15:09 443.40 443.40 442.82 442.82 1.4K
15:10 442.20 442.80 442.20 442.60 2.4K
15:11 442.60 442.60 442.60 442.60 0.4K
15:12 442.12 442.12 441.60 441.60 0.4K
15:13 442.00 442.00 442.00 442.00 0.0K
15:15 441.52 441.52 441.52 441.52 0.0K
15:16 441.00 442.00 441.00 442.00 3.0K
15:17 442.00 442.00 442.00 442.00 0.6K
15:19 442.20 442.60 442.20 442.40 1.5K
15:21 441.60 441.60 441.60 441.60 1.0K
15:22 441.60 441.60 441.60 441.60 0.2K
15:24 442.20 443.00 442.20 443.00 4.0K
15:25 443.40 443.40 443.00 443.00 0.0K
15:26 443.20 443.20 443.20 443.20 0.0K
15:28 443.50 443.80 442.20 442.20 6.1K
15:29 443.00 443.00 443.00 443.00 0.0K
15:31 442.80 442.80 442.80 442.80 2.0K
15:32 442.80 442.80 442.80 442.80 0.0K
15:33 440.46 440.46 440.46 440.46 4.4K
15:36 441.80 441.80 441.80 441.80 2.3K
15:39 442.60 442.60 442.00 442.00 0.1K
15:40 439.00 440.40 439.00 440.40 0.0K
15:42 440.20 440.20 440.20 440.20 0.7K
15:43 440.40 440.40 440.40 440.40 0.0K
15:44 438.89 438.89 438.89 438.89 0.1K
15:45 440.40 440.40 440.40 440.40 0.0K
15:47 439.84 439.84 439.84 439.84 0.6K
15:50 439.84 439.84 439.84 439.84 0.3K
15:51 439.84 439.84 439.84 439.84 0.8K
15:52 438.60 438.60 437.60 437.60 0.6K
15:53 438.40 438.80 438.40 438.80 5.8K
15:54 438.00 439.60 438.00 439.60 0.2K
15:55 438.15 438.15 438.15 438.15 0.0K
15:56 439.40 439.40 439.40 439.40 0.0K
15:57 439.40 439.40 439.40 439.40 0.3K
15:59 442.40 442.40 441.00 441.00 3.4K
16:00 440.80 440.80 440.20 440.20 0.5K
16:01 440.72 441.55 439.40 439.40 2.7K
16:03 440.40 440.40 440.20 440.20 1.5K
16:04 438.60 438.60 438.60 438.60 0.0K
16:05 439.80 440.20 439.80 440.20 1.2K
16:06 443.40 443.40 443.40 443.40 0.1K
16:07 441.40 447.35 441.40 447.35 9.4K
16:08 443.60 443.60 441.40 442.18 5.3K
16:09 442.60 442.60 440.80 440.80 2.6K
16:10 441.20 441.40 441.20 441.40 0.1K
16:11 443.00 443.00 442.40 442.40 3.6K
16:12 443.20 443.20 443.20 443.20 0.4K
16:13 442.61 442.61 442.61 442.61 10.0K
16:15 443.00 443.20 443.00 443.20 1.9K
16:16 444.20 444.20 444.20 444.20 0.2K
16:17 449.20 449.20 449.20 449.20 0.0K
16:18 447.92 447.92 446.69 446.69 1.6K
16:19 445.20 445.20 445.00 445.00 1.0K
16:20 447.40 448.00 447.40 448.00 0.3K
16:21 447.40 447.40 446.49 446.49 0.5K
16:23 446.35 446.35 446.35 446.35 1.5K
16:24 446.20 446.20 446.20 446.20 0.0K
16:25 446.20 446.20 446.20 446.20 0.6K
16:28 447.00 447.60 447.00 447.60 0.2K
16:29 447.60 447.60 446.40 447.60 0.8K
16:35 445.00 445.00 445.00 445.00 58.8K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar