Raspberry Pi Holdings PLC (RPI)

RPI
🏛️ Vereinigtes Königreich →
401.20
Letzte Aktualisierung: 2025-09-29
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
08:00 413.00 413.00 410.00 410.00 6.3K
08:01 407.60 407.60 407.60 407.60 1.3K
08:02 406.99 408.40 406.99 408.40 0.5K
08:05 409.80 409.80 409.80 409.80 0.2K
08:06 409.46 409.46 408.20 408.20 1.9K
08:08 408.55 408.55 408.55 408.55 0.6K
08:09 410.60 410.60 410.60 410.60 0.3K
08:11 409.80 409.80 409.80 409.80 1.3K
08:12 408.40 408.40 408.40 408.40 0.6K
08:14 408.60 410.60 408.60 410.60 0.4K
08:15 410.40 410.81 410.40 410.81 0.5K
08:16 411.21 411.21 411.21 411.21 0.7K
08:27 410.83 410.83 410.83 410.83 1.2K
08:34 412.60 412.60 412.60 412.60 0.1K
08:35 412.60 412.60 412.60 412.60 0.0K
08:36 411.31 411.31 411.31 411.31 0.0K
08:37 412.60 412.60 412.60 412.60 0.0K
08:39 411.20 411.20 411.20 411.20 0.0K
08:42 411.32 411.32 411.32 411.32 0.1K
08:48 412.60 412.60 412.60 412.60 0.0K
08:49 411.20 411.20 410.20 410.20 1.1K
08:50 410.60 410.60 410.60 410.60 0.0K
08:52 410.20 410.20 410.20 410.20 1.3K
08:55 410.20 410.20 410.20 410.20 0.1K
08:56 410.11 410.11 409.51 409.51 0.2K
08:58 410.20 410.20 410.20 410.20 0.3K
09:00 410.40 411.00 410.40 411.00 0.1K
09:01 411.60 411.60 411.40 411.40 0.2K
09:02 410.80 410.80 410.40 410.40 0.5K
09:04 411.40 411.60 411.40 411.60 1.1K
09:06 412.60 415.60 412.60 415.60 0.0K
09:08 412.20 412.20 412.20 412.20 0.6K
09:09 413.00 413.00 412.59 412.59 2.3K
09:14 409.40 410.60 409.40 410.60 4.1K
09:16 412.00 412.00 412.00 412.00 0.2K
09:17 413.20 413.20 413.20 413.20 0.1K
09:19 413.20 413.20 413.20 413.20 0.0K
09:20 413.80 413.80 413.80 413.80 0.5K
09:22 414.05 414.05 414.05 414.05 0.9K
09:23 414.05 414.05 413.80 413.80 1.0K
09:24 414.25 415.00 414.00 415.00 2.4K
09:26 414.53 414.53 414.53 414.53 0.3K
09:27 415.00 415.00 415.00 415.00 0.1K
09:29 415.15 415.15 414.60 415.00 0.9K
09:30 414.00 415.60 413.40 413.60 1.4K
09:31 415.00 415.00 413.80 413.80 0.5K
09:32 413.70 413.70 413.65 413.65 0.4K
09:33 413.40 415.80 413.40 415.80 0.4K
09:36 413.60 413.60 413.25 413.25 1.5K
09:43 414.00 414.40 414.00 414.40 1.4K
09:47 413.60 413.60 413.60 413.60 0.1K
09:49 413.97 413.97 413.97 413.97 0.4K
09:52 415.00 415.00 415.00 415.00 0.0K
09:55 414.80 414.80 414.80 414.80 0.0K
09:57 414.80 414.80 410.40 410.40 13.3K
10:03 410.65 410.65 410.65 410.65 0.2K
10:05 411.60 411.60 411.60 411.60 0.2K
10:07 410.80 410.80 410.80 410.80 0.4K
10:09 411.40 412.00 411.40 412.00 0.7K
10:16 412.46 412.46 412.46 412.46 1.2K
10:17 412.40 412.40 412.00 412.40 0.7K
10:20 413.00 413.00 412.20 412.20 0.1K
10:23 412.00 412.00 412.00 412.00 0.2K
10:26 412.48 412.48 412.48 412.48 1.0K
10:30 411.20 413.00 411.20 413.00 0.4K
10:31 411.40 411.40 411.40 411.40 0.4K
10:33 412.60 412.60 412.60 412.60 0.0K
10:34 410.80 410.80 410.80 410.80 0.1K
10:37 412.00 412.00 412.00 412.00 0.0K
10:40 411.40 411.40 411.40 411.40 0.0K
10:45 412.00 413.20 412.00 412.00 3.2K
10:46 413.00 413.00 413.00 413.00 0.1K
10:50 415.20 415.20 414.22 414.22 0.0K
10:55 412.80 412.80 412.80 412.80 0.0K
10:57 413.40 413.40 413.40 413.40 0.0K
11:01 414.40 414.40 414.40 414.40 0.1K
11:02 414.80 414.80 414.40 414.40 0.0K
11:05 412.89 413.62 412.89 413.62 2.5K
11:07 413.40 413.40 413.40 413.40 0.4K
11:09 413.80 413.80 413.80 413.80 1.4K
11:10 413.40 413.40 413.40 413.40 0.1K
11:11 413.00 413.00 413.00 413.00 0.5K
11:12 414.00 414.00 413.80 413.80 0.2K
11:13 413.80 413.80 413.80 413.80 0.0K
11:15 412.80 412.80 412.80 412.80 0.6K
11:16 413.80 413.80 412.80 413.80 0.4K
11:19 414.40 414.40 412.40 413.00 0.5K
11:20 412.80 413.00 412.60 412.60 0.3K
11:21 412.51 412.51 412.51 412.51 0.1K
11:29 413.00 413.00 413.00 413.00 0.1K
11:30 413.00 413.00 413.00 413.00 0.0K
11:33 413.00 413.00 413.00 413.00 0.0K
11:35 413.00 413.00 413.00 413.00 0.0K
11:38 413.00 413.00 413.00 413.00 0.0K
11:39 412.40 412.80 412.40 412.60 0.7K
11:40 412.60 412.60 412.60 412.60 0.0K
11:42 412.40 412.40 412.40 412.40 0.1K
11:43 413.00 413.00 413.00 413.00 0.0K
11:44 412.40 412.40 412.20 412.20 0.1K
11:45 412.40 412.40 412.40 412.40 0.5K
11:48 412.40 412.40 412.00 412.00 2.5K
11:49 411.60 411.60 411.60 411.60 0.1K
11:51 411.60 411.60 411.60 411.60 0.5K
11:52 411.20 411.40 411.20 411.40 0.4K
11:55 410.40 410.40 408.40 410.40 0.6K
11:57 410.60 410.60 409.20 409.20 0.2K
12:00 409.45 410.40 409.45 410.40 0.6K
12:01 410.40 410.40 410.40 410.40 0.1K
12:02 410.40 410.40 410.20 410.40 0.4K
12:03 410.00 410.40 410.00 410.40 0.1K
12:04 410.40 410.40 410.40 410.40 0.0K
12:05 410.00 410.00 410.00 410.00 0.1K
12:06 410.00 410.00 410.00 410.00 0.1K
12:13 410.60 410.60 410.60 410.60 0.4K
12:14 410.20 410.40 410.20 410.40 0.4K
12:16 410.20 410.20 410.20 410.20 0.2K
12:17 410.60 410.60 410.60 410.60 0.2K
12:23 410.36 410.36 410.36 410.36 0.1K
12:24 410.20 410.20 410.20 410.20 0.1K
12:26 410.60 410.60 410.60 410.60 0.2K
12:27 410.90 410.90 410.90 410.90 0.1K
12:28 411.00 411.00 411.00 411.00 0.3K
12:33 411.60 411.60 411.50 411.50 0.3K
12:34 411.00 411.60 411.00 411.60 0.1K
12:40 411.40 411.40 411.40 411.40 0.1K
12:41 410.80 410.80 410.80 410.80 1.1K
12:42 411.20 411.20 411.20 411.20 0.0K
12:45 410.60 411.20 410.60 411.20 0.0K
12:46 411.20 411.20 411.20 411.20 0.0K
12:47 411.20 411.20 411.20 411.20 0.0K
12:48 411.20 411.20 411.20 411.20 0.0K
12:49 411.00 411.20 411.00 411.20 0.1K
12:50 411.20 411.20 411.20 411.20 0.1K
12:52 411.20 411.20 411.20 411.20 0.2K
12:55 411.20 411.20 411.20 411.20 0.0K
12:56 411.20 411.20 411.20 411.20 0.3K
12:57 411.20 411.20 411.20 411.20 0.1K
12:58 410.60 411.40 410.60 411.40 0.2K
12:59 411.40 411.40 411.40 411.40 0.0K
13:03 411.40 411.40 411.40 411.40 0.0K
13:07 410.80 411.40 410.80 411.40 0.1K
13:11 411.00 411.40 411.00 411.40 0.2K
13:16 411.00 411.40 411.00 411.40 0.3K
13:17 410.80 411.20 410.80 411.20 0.3K
13:18 411.07 411.20 411.07 411.20 0.3K
13:20 411.80 411.80 411.80 411.80 0.1K
13:22 412.00 412.00 412.00 412.00 0.0K
13:25 411.00 411.00 411.00 411.00 0.2K
13:26 411.20 411.20 411.20 411.20 0.0K
13:30 411.60 411.60 411.60 411.60 0.4K
13:31 411.00 411.40 411.00 411.40 0.0K
13:32 411.00 411.00 410.80 410.80 0.2K
13:33 410.80 411.20 410.80 411.20 0.1K
13:34 412.00 412.40 412.00 412.40 0.3K
13:35 413.00 413.00 413.00 413.00 0.1K
13:36 413.00 413.00 411.20 411.80 1.3K
13:37 411.80 411.80 411.80 411.80 0.0K
13:38 411.50 411.50 411.50 411.50 0.1K
13:40 411.62 411.62 411.62 411.62 0.1K
13:45 411.60 411.60 411.60 411.60 0.6K
13:50 411.00 411.40 411.00 411.40 0.2K
13:55 411.80 411.80 411.80 411.80 0.3K
14:00 411.00 411.00 411.00 411.00 0.0K
14:09 411.40 411.40 411.40 411.40 0.2K
14:10 411.40 411.60 411.40 411.60 0.5K
14:11 412.40 412.40 412.40 412.40 0.1K
14:12 412.40 412.40 411.91 411.91 0.0K
14:15 412.40 412.40 412.40 412.40 0.0K
14:20 411.80 412.40 411.80 412.40 0.2K
14:21 412.40 412.40 412.40 412.40 0.0K
14:24 412.40 412.40 412.40 412.40 0.1K
14:25 412.40 412.40 412.40 412.40 0.4K
14:26 412.40 412.40 412.40 412.40 0.0K
14:27 411.80 412.20 411.80 412.20 0.2K
14:28 412.20 412.40 412.20 412.40 0.0K
14:30 412.40 412.40 412.40 412.40 0.3K
14:31 412.40 412.40 412.40 412.40 0.3K
14:32 412.40 412.60 412.40 412.60 0.4K
14:33 412.20 413.00 412.20 413.00 1.2K
14:34 413.20 414.60 413.20 414.20 0.4K
14:39 414.60 414.60 413.45 413.45 0.1K
14:40 414.40 414.40 413.80 414.00 0.6K
14:41 414.20 414.20 414.00 414.00 0.5K
14:42 414.00 414.00 414.00 414.00 0.0K
14:45 413.20 413.20 413.20 413.20 0.0K
14:47 414.00 414.00 412.83 412.83 2.1K
14:48 414.00 414.00 412.60 412.80 1.6K
14:49 412.80 413.60 412.80 413.60 3.3K
14:50 413.40 413.40 413.40 413.40 0.4K
14:51 413.20 413.20 413.20 413.20 0.2K
14:53 414.00 415.60 414.00 415.60 0.5K
14:54 415.20 415.29 414.40 415.20 1.6K
14:56 415.20 415.20 415.20 415.20 0.2K
14:57 415.20 416.20 415.20 416.20 6.2K
14:59 416.20 416.20 415.00 415.00 0.1K
15:00 416.20 416.20 416.20 416.20 0.0K
15:03 416.20 416.20 415.20 415.20 0.0K
15:04 415.80 416.20 415.80 416.20 0.1K
15:05 415.20 415.20 415.20 415.20 0.0K
15:13 415.57 415.57 415.57 415.57 0.0K
15:15 415.20 416.20 415.20 415.38 0.3K
15:16 416.20 416.20 416.20 416.20 0.0K
15:18 416.20 416.20 416.20 416.20 0.0K
15:19 416.20 416.20 416.20 416.20 0.0K
15:21 416.20 416.20 416.20 416.20 0.0K
15:24 416.20 416.20 416.20 416.20 0.0K
15:26 415.54 415.54 415.54 415.54 0.1K
15:27 415.70 416.20 415.70 416.20 0.1K
15:28 415.09 415.09 415.09 415.09 1.5K
15:29 416.20 416.20 416.20 416.20 0.2K
15:30 416.20 416.20 415.40 415.40 0.2K
15:31 416.20 416.20 416.20 416.20 0.2K
15:32 415.80 416.00 415.80 416.00 2.8K
15:34 416.00 416.00 416.00 416.00 0.2K
15:35 416.00 417.00 416.00 417.00 0.8K
15:36 417.80 418.20 417.80 418.20 0.9K
15:38 416.60 416.60 416.60 416.60 0.3K
15:39 416.00 416.00 416.00 416.00 0.2K
15:40 416.40 417.80 416.40 417.80 0.2K
15:43 415.80 416.80 415.80 416.60 1.0K
15:44 416.40 416.60 415.80 415.80 0.3K
15:45 415.65 416.00 415.65 416.00 2.4K
15:46 416.20 417.00 416.20 417.00 0.1K
15:47 415.80 416.80 415.80 416.80 0.3K
15:50 417.20 417.20 417.00 417.00 0.3K
15:51 417.37 422.00 416.00 416.00 5.2K
15:53 414.20 414.20 414.20 414.20 0.1K
15:55 414.20 414.20 414.20 414.20 0.0K
16:00 415.20 415.20 415.20 415.20 0.6K
16:04 414.00 414.00 414.00 414.00 0.0K
16:05 414.00 415.20 414.00 415.20 0.1K
16:06 415.20 415.20 415.20 415.20 0.2K
16:15 415.20 415.20 410.07 410.07 4.3K
16:16 412.41 412.41 412.41 412.41 0.5K
16:18 410.20 410.20 410.20 410.20 0.0K
16:19 412.60 413.20 412.60 413.20 0.5K
16:20 413.40 413.40 412.40 413.20 2.0K
16:21 413.40 414.00 413.40 414.00 1.4K
16:22 413.60 414.20 413.60 414.00 0.5K
16:23 414.00 414.00 413.80 414.00 0.5K
16:24 413.40 413.40 413.40 413.40 0.1K
16:25 413.80 413.80 413.00 413.00 0.1K
16:26 412.20 412.20 412.20 412.20 0.3K
16:29 412.80 414.40 412.80 414.40 4.4K
16:35 418.80 418.80 418.80 418.80 496.5K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar