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
08:00 420.00 420.00 414.14 414.14 0.8K
08:01 419.80 419.80 419.80 419.80 0.5K
08:05 417.98 417.98 417.98 417.98 1.2K
08:07 420.00 420.00 420.00 420.00 0.1K
08:08 419.80 419.80 419.80 419.80 0.0K
08:09 420.00 420.00 418.49 418.49 0.6K
08:10 418.92 419.40 418.92 419.40 0.0K
08:11 419.40 419.40 419.40 419.40 0.0K
08:12 419.40 419.40 419.40 419.40 0.0K
08:13 419.40 419.40 419.40 419.40 0.1K
08:15 419.20 419.20 419.20 419.20 2.1K
08:17 420.00 420.00 420.00 420.00 0.0K
08:18 420.00 420.00 420.00 420.00 0.9K
08:20 420.65 420.65 420.65 420.65 0.1K
08:22 418.80 421.25 418.80 419.00 2.0K
08:24 419.00 419.00 419.00 419.00 0.0K
08:25 419.40 419.40 419.40 419.40 0.2K
08:26 418.80 418.80 418.80 418.80 1.0K
08:27 419.80 419.80 419.20 419.20 0.4K
08:30 419.00 420.99 419.00 420.99 0.4K
08:33 420.80 420.80 420.79 420.79 0.0K
08:34 420.66 420.66 419.13 420.08 2.4K
08:36 419.00 419.00 419.00 419.00 0.1K
08:38 420.60 420.60 420.60 420.60 0.0K
08:43 420.25 420.25 420.25 420.25 0.5K
08:44 419.20 419.20 419.20 419.20 1.0K
08:51 419.20 419.20 419.20 419.20 0.7K
08:54 419.80 422.20 419.80 422.20 6.8K
08:55 422.68 423.40 422.68 423.40 0.7K
08:58 423.80 423.80 423.80 423.80 0.0K
09:00 423.80 423.80 423.80 423.80 0.2K
09:02 424.00 424.00 423.00 423.00 6.0K
09:03 425.20 425.40 425.20 425.40 0.4K
09:04 425.00 425.00 425.00 425.00 0.1K
09:05 426.00 426.05 426.00 426.05 0.1K
09:06 425.60 428.00 425.60 428.00 1.1K
09:07 427.80 427.80 427.80 427.80 0.2K
09:08 427.01 431.60 427.01 431.60 1.6K
09:09 427.14 427.14 427.14 427.14 2.3K
09:10 427.60 427.60 427.60 427.60 0.5K
09:13 426.68 426.68 426.68 426.68 2.3K
09:14 426.85 426.85 426.85 426.85 0.7K
09:16 427.40 427.40 427.40 427.40 0.2K
09:20 427.60 429.00 427.60 429.00 1.9K
09:21 428.80 433.00 428.80 430.00 0.4K
09:22 431.20 431.20 431.20 431.20 0.0K
09:24 429.64 431.00 429.64 429.87 0.8K
09:28 430.60 432.00 430.60 432.00 0.2K
09:35 430.80 430.80 430.80 430.80 0.6K
09:37 430.00 430.00 430.00 430.00 0.5K
09:38 430.80 430.80 430.80 430.80 3.0K
09:39 433.40 433.40 433.40 433.40 0.2K
09:40 433.40 433.40 432.18 432.18 0.1K
09:41 431.60 431.60 431.60 431.60 0.0K
09:42 431.00 431.00 431.00 431.00 0.5K
09:44 430.14 430.14 430.14 430.14 0.0K
09:45 431.40 431.40 431.40 431.40 0.1K
09:47 431.40 431.40 431.40 431.40 0.0K
09:50 432.20 432.20 432.20 432.20 1.1K
09:53 432.20 432.20 432.20 432.20 0.0K
09:54 432.20 432.60 432.20 432.60 0.3K
09:55 433.40 434.00 433.40 434.00 0.3K
09:56 433.12 433.12 433.12 433.12 9.2K
09:59 432.20 432.20 432.20 432.20 0.5K
10:02 433.39 433.39 433.39 433.39 0.0K
10:05 433.40 433.40 433.40 433.40 0.0K
10:08 433.40 433.40 432.20 432.20 0.1K
10:10 433.40 433.40 433.40 433.40 0.0K
10:11 433.40 433.40 432.80 432.80 2.1K
10:13 432.64 433.21 432.64 433.21 0.3K
10:16 432.40 432.40 432.40 432.40 0.0K
10:17 433.60 434.00 433.60 434.00 0.0K
10:19 433.00 434.00 433.00 434.00 0.5K
10:20 434.00 434.80 434.00 434.80 0.0K
10:21 434.80 435.00 434.80 435.00 4.3K
10:23 434.40 434.40 434.40 434.40 0.1K
10:26 435.00 435.00 435.00 435.00 0.2K
10:27 434.02 434.02 434.02 434.02 2.4K
10:28 433.80 434.00 433.80 434.00 0.4K
10:30 434.00 434.00 434.00 434.00 0.1K
10:32 434.20 434.40 434.20 434.40 0.4K
10:33 435.00 435.00 433.83 433.83 2.5K
10:35 433.60 434.34 433.60 434.34 1.2K
10:40 435.00 435.00 433.99 433.99 0.1K
10:42 434.08 435.00 434.08 435.00 0.4K
10:45 435.00 435.00 434.58 434.58 0.2K
10:46 433.80 433.80 433.80 433.80 0.0K
10:47 435.00 435.00 435.00 435.00 0.0K
10:49 435.00 435.00 433.80 433.80 0.2K
10:50 435.00 435.00 435.00 435.00 1.3K
10:53 435.00 435.00 435.00 435.00 0.0K
10:54 434.00 434.00 434.00 434.00 0.5K
10:55 434.62 434.62 434.62 434.62 0.7K
10:56 434.75 434.75 434.75 434.75 3.5K
10:57 434.00 434.00 433.60 433.60 3.0K
10:59 434.11 434.11 434.11 434.11 0.0K
11:00 434.86 434.86 434.86 434.86 0.0K
11:01 434.24 435.00 434.24 435.00 0.7K
11:03 435.00 435.00 434.74 434.74 0.1K
11:04 435.00 435.00 435.00 435.00 0.1K
11:05 435.00 435.00 435.00 435.00 6.0K
11:06 434.20 434.20 434.20 434.20 0.1K
11:07 434.67 434.67 434.67 434.67 2.0K
11:09 433.80 433.80 433.80 433.80 0.1K
11:10 434.40 434.40 433.62 433.62 3.2K
11:11 433.00 433.40 431.20 432.80 3.3K
11:13 432.60 432.60 432.40 432.40 0.0K
11:15 432.40 432.40 432.40 432.40 0.0K
11:20 430.80 430.80 430.80 430.80 0.0K
11:21 430.60 430.80 430.60 430.80 1.6K
11:23 431.40 431.40 429.37 430.20 7.0K
11:24 429.80 429.80 429.50 429.50 0.1K
11:25 428.80 428.80 428.80 428.80 0.3K
11:26 428.60 428.60 428.60 428.60 0.1K
11:27 427.85 428.20 427.85 428.20 0.0K
11:29 427.20 427.20 427.20 427.20 0.0K
11:31 429.00 429.00 429.00 429.00 0.0K
11:38 428.80 428.80 428.80 428.80 0.0K
11:43 428.80 428.80 427.20 427.20 0.3K
11:46 428.60 428.60 427.20 427.20 0.0K
11:49 428.20 428.20 427.20 427.20 0.0K
11:50 426.67 427.20 425.60 425.60 3.6K
11:51 426.20 426.40 426.20 426.40 0.2K
11:52 427.40 427.40 427.40 427.40 0.2K
11:54 426.20 426.20 426.20 426.20 0.0K
11:55 426.20 426.20 426.20 426.20 0.2K
11:57 426.20 426.20 426.20 426.20 9.2K
11:59 427.04 427.04 427.04 427.04 0.6K
12:00 426.20 426.20 425.00 425.80 2.7K
12:01 420.20 424.95 420.20 424.95 1.4K
12:02 424.00 426.60 424.00 426.60 0.7K
12:03 426.60 426.60 426.60 426.60 0.1K
12:05 427.00 427.00 425.20 425.20 0.2K
12:07 426.40 426.40 426.40 426.40 0.0K
12:09 425.20 425.20 425.20 425.20 0.0K
12:12 425.85 425.85 425.00 425.00 1.3K
12:15 426.20 426.20 426.00 426.00 0.1K
12:18 426.20 426.20 426.20 426.20 0.3K
12:19 426.16 426.40 426.16 426.40 0.4K
12:22 426.40 426.80 426.40 426.80 2.5K
12:27 426.60 426.60 425.80 425.80 0.0K
12:30 425.40 425.40 425.40 425.40 0.3K
12:31 425.55 425.55 425.55 425.55 0.3K
12:35 426.40 426.40 426.40 426.40 0.0K
12:38 425.36 425.36 425.36 425.36 0.4K
12:40 426.00 426.00 426.00 426.00 0.3K
12:45 425.68 426.50 425.68 426.50 0.6K
12:46 426.60 426.60 426.60 426.60 0.7K
12:49 426.60 426.60 425.00 426.60 0.1K
12:51 426.60 426.60 426.60 426.60 0.0K
12:53 426.60 426.60 426.60 426.60 0.0K
12:55 426.80 427.00 426.80 427.00 2.0K
12:58 426.80 426.80 426.80 426.80 0.1K
13:00 426.40 426.40 426.40 426.40 0.9K
13:01 425.00 427.60 425.00 426.20 18.1K
13:05 426.50 426.50 426.50 426.50 0.4K
13:07 425.20 425.20 425.20 425.20 0.0K
13:10 425.20 425.20 425.20 425.20 0.4K
13:12 427.40 427.40 427.40 427.40 0.0K
13:14 425.60 425.60 425.60 425.60 0.4K
13:15 425.80 427.80 425.80 427.80 4.3K
13:16 428.20 428.20 428.20 428.20 0.1K
13:17 427.20 427.79 427.20 427.79 0.2K
13:20 428.60 428.60 428.60 428.60 0.6K
13:28 428.90 428.90 428.90 428.90 0.0K
13:30 428.40 428.40 428.40 428.40 0.0K
13:31 428.95 428.95 428.95 428.95 0.4K
13:40 429.80 429.80 429.80 429.80 0.0K
13:42 429.00 429.00 429.00 429.00 0.1K
13:43 429.60 429.60 429.60 429.60 0.1K
13:44 429.40 429.80 429.40 429.80 0.4K
13:47 429.80 429.80 429.80 429.80 0.5K
13:48 430.40 430.40 429.60 429.60 0.2K
13:49 430.03 430.03 430.03 430.03 0.1K
13:50 429.60 429.80 429.60 429.80 0.8K
13:52 429.80 429.80 429.80 429.80 0.0K
13:53 429.40 429.40 429.40 429.40 0.0K
13:54 429.40 429.40 429.40 429.40 0.2K
13:55 430.40 430.80 430.40 430.80 0.5K
13:57 431.00 431.00 431.00 431.00 0.0K
14:05 431.40 431.40 431.39 431.39 7.2K
14:06 430.20 430.20 430.20 430.20 0.4K
14:10 430.60 430.60 430.60 430.60 0.1K
14:12 430.00 430.00 430.00 430.00 0.0K
14:13 431.20 431.20 431.20 431.20 0.2K
14:15 431.20 431.20 431.20 431.20 0.3K
14:16 431.20 431.20 431.20 431.20 0.0K
14:17 431.20 431.20 431.20 431.20 0.0K
14:18 430.00 430.00 430.00 430.00 0.0K
14:20 430.12 430.12 430.12 430.12 4.9K
14:23 430.00 431.20 430.00 431.20 0.3K
14:27 431.20 431.20 431.20 431.20 0.0K
14:28 431.20 431.20 429.80 430.20 1.2K
14:29 430.40 430.40 430.40 430.40 0.0K
14:30 430.00 430.80 430.00 430.80 0.5K
14:32 430.80 431.20 430.80 431.20 0.2K
14:33 429.80 429.80 429.80 429.80 0.0K
14:36 429.40 429.40 429.40 429.40 0.1K
14:38 431.40 431.40 431.40 431.40 1.0K
14:39 429.60 429.60 429.60 429.60 0.0K
14:41 429.60 432.20 429.60 432.20 8.7K
14:42 432.20 432.20 432.20 432.20 0.0K
14:43 432.20 432.20 432.20 432.20 0.0K
14:45 432.40 432.40 432.40 432.40 0.4K
14:46 432.40 432.60 432.40 432.60 0.2K
14:47 432.00 432.00 432.00 432.00 0.0K
14:48 432.60 432.60 432.60 432.60 0.0K
14:50 432.00 433.60 432.00 433.60 3.9K
14:51 433.17 433.17 433.17 433.17 1.4K
14:52 431.40 431.40 431.40 431.40 0.6K
14:55 431.40 431.40 431.40 431.40 0.0K
14:56 431.40 432.80 431.40 432.80 0.7K
14:57 432.18 432.18 432.00 432.00 0.1K
14:58 431.40 431.40 431.40 431.40 0.4K
14:59 431.90 431.90 431.90 431.90 0.1K
15:00 432.35 432.35 432.35 432.35 0.7K
15:04 431.40 431.40 431.40 431.40 0.0K
15:05 432.60 432.60 432.60 432.60 0.2K
15:07 432.60 432.60 432.60 432.60 0.1K
15:09 432.60 432.60 432.60 432.60 0.0K
15:11 432.60 432.60 432.60 432.60 2.3K
15:12 431.60 431.60 431.60 431.60 0.3K
15:13 432.60 432.60 432.60 432.60 0.2K
15:14 431.60 431.60 430.40 430.40 3.3K
15:17 430.20 430.20 430.20 430.20 0.0K
15:19 431.20 432.46 431.20 432.46 1.7K
15:20 431.60 431.60 431.60 431.60 0.0K
15:22 433.20 433.20 433.20 433.20 0.0K
15:25 433.20 433.20 433.20 433.20 0.1K
15:26 431.80 431.80 431.80 431.80 0.0K
15:28 433.20 433.20 433.20 433.20 0.2K
15:29 432.40 433.60 432.40 433.60 0.3K
15:30 433.60 433.60 433.60 433.60 0.2K
15:32 433.40 433.40 432.20 433.00 1.0K
15:33 432.76 432.76 432.76 432.76 1.0K
15:34 431.80 432.11 431.80 432.11 2.3K
15:35 433.00 433.00 433.00 433.00 0.0K
15:36 431.80 431.80 431.80 431.80 0.0K
15:40 433.00 433.60 431.80 433.60 1.7K
15:41 434.20 434.20 434.20 434.20 0.0K
15:42 434.20 434.20 434.20 434.20 0.3K
15:43 434.20 435.00 434.20 435.00 0.3K
15:44 433.80 433.80 433.60 433.60 0.7K
15:45 433.80 433.80 433.80 433.80 0.1K
15:46 433.80 434.00 433.40 433.80 0.9K
15:47 434.00 434.00 433.00 433.00 0.4K
15:48 434.80 434.80 433.72 433.72 0.0K
15:54 434.80 434.80 434.80 434.80 0.2K
15:56 434.70 434.80 434.70 434.80 1.6K
15:57 435.20 435.20 434.60 435.00 2.2K
15:59 435.20 435.20 434.80 434.80 0.5K
16:00 435.20 435.20 434.72 434.72 0.4K
16:01 434.72 434.72 434.72 434.72 0.2K
16:02 435.20 435.20 434.66 434.66 3.5K
16:03 433.99 435.20 433.99 434.60 8.0K
16:04 434.60 434.60 434.20 434.20 0.4K
16:05 434.00 434.00 434.00 434.00 0.0K
16:06 434.60 434.60 434.60 434.60 0.6K
16:07 434.20 434.20 434.20 434.20 0.0K
16:10 435.00 435.20 435.00 435.20 0.6K
16:15 434.60 434.60 434.60 434.60 0.0K
16:18 434.66 434.66 434.66 434.66 2.3K
16:19 435.40 435.40 435.40 435.40 2.9K
16:20 435.80 435.80 435.80 435.80 0.2K
16:21 436.00 436.20 435.40 436.20 2.1K
16:22 436.20 436.20 436.20 436.20 0.0K
16:23 436.00 436.00 436.00 436.00 1.9K
16:25 435.40 435.60 435.40 435.60 2.0K
16:26 436.20 436.20 436.20 436.20 0.1K
16:27 435.40 436.20 435.40 435.40 2.6K
16:28 436.40 436.40 436.40 436.40 0.6K
16:29 436.40 436.40 435.26 435.80 1.8K
16:35 435.00 435.00 435.00 435.00 62.4K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar