Raspberry Pi Holdings PLC (RPI)

RPI
🏛️ Vereinigtes Königreich →
415.20
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
08:00 416.20 421.20 416.20 421.20 9.6K
08:01 418.37 418.37 415.80 415.80 2.3K
08:02 417.29 417.29 417.29 417.29 1.2K
08:03 415.74 415.74 414.40 414.40 5.8K
08:05 410.63 412.39 410.63 412.39 0.8K
08:06 409.80 410.00 409.80 410.00 3.6K
08:07 407.80 407.80 407.80 407.80 1.1K
08:08 409.60 420.80 409.60 420.80 4.6K
08:09 420.00 420.00 417.60 417.80 6.3K
08:10 414.20 414.20 410.80 410.80 11.7K
08:11 412.00 414.00 412.00 414.00 3.0K
08:14 416.00 420.20 416.00 420.20 12.5K
08:15 417.60 417.60 416.62 416.62 0.5K
08:16 417.60 421.60 417.60 421.60 2.1K
08:17 418.60 418.60 418.60 418.60 0.2K
08:18 418.60 418.60 418.60 418.60 0.0K
08:20 418.00 418.80 418.00 418.80 4.8K
08:21 417.81 418.64 417.81 418.64 1.5K
08:24 419.20 419.20 419.00 419.00 3.0K
08:25 418.98 418.98 418.60 418.60 1.3K
08:26 419.00 419.00 419.00 419.00 0.1K
08:30 419.60 421.70 417.20 421.70 5.8K
08:31 419.20 419.20 418.97 418.97 4.4K
08:32 419.40 419.40 419.40 419.40 0.0K
08:33 419.40 419.77 419.40 419.77 1.3K
08:34 420.40 420.40 420.22 420.22 0.0K
08:37 418.86 418.86 418.86 418.86 0.2K
08:39 419.40 423.42 419.40 423.42 0.3K
08:40 424.80 424.80 423.64 423.64 0.4K
08:41 422.60 422.60 422.60 422.60 0.0K
08:42 425.00 425.00 425.00 425.00 0.0K
08:43 424.04 424.04 424.04 424.04 4.1K
08:44 424.00 425.06 424.00 425.06 1.5K
08:45 427.60 428.00 425.64 425.64 4.2K
08:47 427.60 427.60 427.60 427.60 0.4K
08:48 427.77 431.30 427.77 431.30 5.7K
08:49 430.50 430.50 430.50 430.50 12.4K
08:50 430.97 430.97 430.97 430.97 0.7K
08:51 430.30 435.00 430.30 433.40 8.6K
08:52 434.00 434.46 433.80 434.46 6.9K
08:53 435.40 435.40 431.20 434.20 3.4K
08:54 433.31 434.20 433.31 434.20 0.4K
08:55 434.40 434.40 434.40 434.40 0.0K
08:56 433.20 433.20 433.20 433.20 2.5K
08:58 434.40 434.40 431.80 431.80 3.0K
09:00 428.40 428.40 425.40 427.00 8.6K
09:01 427.11 429.80 427.08 429.80 7.7K
09:02 428.40 431.00 428.40 429.40 6.8K
09:03 431.80 431.80 431.00 431.80 0.5K
09:04 429.80 429.80 429.80 429.80 0.0K
09:06 430.40 430.40 427.60 427.60 0.6K
09:07 427.60 427.60 427.60 427.60 0.3K
09:08 429.20 429.20 429.20 429.20 0.4K
09:11 428.40 428.40 427.27 427.27 0.9K
09:12 427.63 427.63 426.99 427.24 13.7K
09:13 425.80 425.80 424.36 424.36 5.1K
09:14 426.40 428.00 424.40 424.40 13.5K
09:15 423.80 423.80 423.80 423.80 0.3K
09:17 422.00 422.00 422.00 422.00 0.3K
09:18 424.00 424.00 424.00 424.00 1.2K
09:19 425.60 425.60 422.80 422.81 4.4K
09:21 422.49 422.49 422.49 422.49 2.0K
09:22 421.40 421.40 421.40 421.40 0.0K
09:23 421.40 422.03 420.00 420.00 16.9K
09:24 419.00 419.00 418.40 418.40 4.8K
09:25 418.90 418.90 417.80 418.60 1.1K
09:28 418.20 419.20 418.00 419.20 1.7K
09:30 421.00 421.00 421.00 421.00 0.6K
09:32 420.00 420.40 419.60 420.40 0.9K
09:33 420.60 420.60 420.60 420.60 3.8K
09:35 419.60 419.60 419.60 419.60 7.7K
09:37 420.20 420.20 420.20 420.20 0.1K
09:40 419.44 419.44 419.44 419.44 0.2K
09:42 420.00 420.00 420.00 420.00 0.0K
09:44 417.60 417.60 417.60 417.60 7.8K
09:45 417.00 418.00 415.92 415.92 3.2K
09:46 416.70 416.70 416.70 416.70 2.4K
09:49 415.80 415.80 415.80 415.80 0.1K
09:50 414.90 414.90 414.90 414.90 0.0K
09:51 416.60 416.60 415.34 415.84 1.2K
09:53 414.80 416.00 414.80 415.78 3.1K
09:54 417.40 417.40 417.40 417.40 0.2K
09:56 417.00 417.00 416.47 417.00 0.2K
09:57 415.73 415.73 414.80 414.80 2.7K
09:59 414.80 414.80 414.80 414.80 1.0K
10:00 414.80 414.80 414.80 414.80 0.4K
10:01 415.00 415.00 415.00 415.00 0.0K
10:03 415.09 415.09 415.09 415.09 0.1K
10:04 415.20 415.20 415.20 415.20 0.5K
10:06 415.09 415.09 415.09 415.09 2.0K
10:08 417.80 417.80 417.80 417.80 1.8K
10:09 417.80 417.80 417.80 417.80 0.0K
10:10 419.32 419.32 419.32 419.32 0.9K
10:11 419.60 421.60 419.60 419.60 5.3K
10:13 420.40 420.40 420.40 420.40 0.1K
10:15 418.00 418.00 418.00 418.00 0.3K
10:18 418.60 418.80 418.60 418.80 0.6K
10:20 416.80 416.80 416.20 416.20 1.6K
10:22 417.00 418.60 415.40 417.00 6.7K
10:23 414.60 416.00 413.80 416.00 59.2K
10:24 415.80 415.80 415.80 415.80 0.1K
10:26 417.40 417.40 417.40 417.40 0.0K
10:31 417.40 417.40 417.40 417.40 0.0K
10:33 417.15 417.15 417.15 417.15 0.6K
10:35 417.15 417.15 416.54 416.54 1.3K
10:36 415.60 415.60 415.60 415.60 0.1K
10:37 415.80 415.80 415.80 415.80 0.1K
10:38 415.80 415.80 415.80 415.80 0.2K
10:41 414.40 414.40 414.40 414.40 0.1K
10:42 415.80 416.40 415.80 416.40 0.5K
10:43 414.83 414.83 413.80 413.80 4.7K
10:44 414.60 414.60 412.40 412.40 0.1K
10:45 413.00 413.79 413.00 413.79 5.1K
10:47 414.20 415.20 412.20 415.20 1.3K
10:49 414.20 414.66 414.20 414.66 1.2K
10:52 415.15 415.20 415.15 415.20 0.7K
10:55 414.60 418.20 414.60 418.20 1.3K
10:59 419.80 419.80 419.80 419.80 0.0K
11:02 419.60 419.60 419.60 419.60 0.1K
11:03 419.20 419.20 419.20 419.20 0.0K
11:05 419.20 419.20 419.20 419.20 0.0K
11:06 418.20 418.40 418.20 418.40 0.3K
11:10 419.20 419.20 419.20 419.20 0.0K
11:12 418.52 418.52 418.52 418.52 0.7K
11:13 418.00 418.00 418.00 418.00 0.3K
11:14 418.00 418.00 418.00 418.00 2.0K
11:15 418.00 418.60 418.00 418.60 0.2K
11:16 418.60 418.60 418.60 418.60 0.0K
11:17 418.00 418.00 417.95 417.95 0.4K
11:19 418.10 418.10 418.10 418.10 0.5K
11:20 418.40 418.60 418.40 418.60 0.8K
11:21 417.60 417.60 417.60 417.60 0.1K
11:22 419.00 421.00 419.00 421.00 3.8K
11:24 422.99 422.99 422.99 422.99 0.0K
11:25 420.60 420.60 420.60 420.60 0.0K
11:27 422.14 422.14 422.14 422.14 0.5K
11:28 420.20 420.20 420.20 420.20 0.1K
11:31 422.20 422.20 422.20 422.20 0.0K
11:34 422.20 422.20 422.20 422.20 0.0K
11:38 422.20 422.20 422.20 422.20 0.0K
11:40 421.66 421.66 421.66 421.66 0.5K
11:41 420.40 420.40 420.20 420.20 0.2K
11:44 422.20 422.20 422.20 422.20 0.5K
11:46 422.80 422.80 422.80 422.80 0.1K
11:47 422.15 422.80 422.15 422.80 0.9K
11:50 422.60 422.60 422.60 422.60 0.0K
11:52 420.80 420.80 420.80 420.80 0.1K
11:54 422.40 422.40 422.40 422.40 0.1K
11:57 421.36 421.36 421.36 421.36 0.6K
11:58 422.40 422.40 422.40 422.40 0.0K
12:04 420.80 422.00 420.80 421.20 1.2K
12:06 420.40 420.40 420.40 420.40 0.0K
12:07 421.40 421.40 421.40 421.40 0.2K
12:10 420.00 420.00 420.00 420.00 0.0K
12:12 420.40 420.40 420.40 420.40 0.5K
12:16 420.98 420.98 420.98 420.98 0.6K
12:22 421.40 421.40 421.40 421.40 0.0K
12:24 420.64 420.64 420.64 420.64 0.1K
12:25 420.00 421.40 420.00 421.40 0.0K
12:27 420.40 422.00 417.60 422.00 28.3K
12:28 420.80 422.80 420.80 421.80 3.8K
12:29 422.22 423.00 421.80 423.00 0.9K
12:30 423.20 423.20 423.20 423.20 0.2K
12:33 425.00 425.00 425.00 425.00 2.3K
12:35 425.60 425.60 422.20 422.20 2.1K
12:37 423.00 426.40 423.00 426.40 0.7K
12:38 427.60 427.80 427.60 427.80 0.0K
12:40 426.10 426.10 426.10 426.10 0.8K
12:42 426.40 426.40 424.40 424.40 3.2K
12:43 425.20 425.20 425.20 425.20 0.0K
12:47 424.46 424.46 424.46 424.46 1.2K
12:50 423.40 423.40 423.40 423.40 0.2K
12:52 423.40 423.40 423.40 423.40 0.0K
12:54 424.79 424.79 424.79 424.79 0.0K
12:56 424.80 424.80 423.40 423.40 0.2K
12:57 421.60 424.00 421.60 424.00 1.0K
12:58 422.20 424.00 422.20 424.00 0.4K
13:00 424.20 424.20 424.20 424.20 0.0K
13:01 424.20 424.40 424.20 424.40 0.3K
13:03 424.34 424.34 424.34 424.34 0.8K
13:04 424.00 424.00 424.00 424.00 0.1K
13:05 424.20 424.20 424.20 424.20 0.6K
13:06 425.40 425.40 425.40 425.40 0.0K
13:08 425.40 425.40 425.40 425.40 0.0K
13:12 424.00 425.40 424.00 425.40 0.7K
13:15 424.60 424.60 424.60 424.60 0.0K
13:17 425.44 425.44 425.44 425.44 3.8K
13:18 427.20 427.20 427.20 427.20 2.6K
13:20 427.60 427.60 427.40 427.40 0.5K
13:21 427.40 428.95 427.40 428.95 0.4K
13:22 428.40 428.40 428.00 428.00 0.1K
13:23 429.00 429.00 429.00 429.00 0.0K
13:24 428.40 428.40 428.40 428.40 1.5K
13:25 427.80 429.00 427.80 429.00 3.3K
13:28 430.40 430.40 430.40 430.40 0.2K
13:29 430.40 430.40 430.40 430.40 0.0K
13:30 429.54 429.54 429.54 429.54 0.1K
13:31 430.60 431.00 429.60 431.00 2.1K
13:32 430.24 430.24 429.60 429.60 0.5K
13:33 430.40 430.40 430.40 430.40 0.1K
13:36 429.00 429.00 429.00 429.00 0.0K
13:37 428.35 428.35 428.35 428.35 0.6K
13:39 426.65 426.65 426.65 426.65 0.5K
13:41 426.00 426.00 426.00 426.00 0.1K
13:42 424.40 424.40 424.40 424.40 0.1K
13:43 425.00 425.00 424.40 424.40 0.3K
13:44 425.00 425.40 425.00 425.40 0.6K
13:45 425.80 425.80 424.60 424.60 2.1K
13:46 425.20 425.20 425.20 425.20 0.3K
13:47 424.80 424.80 424.60 424.60 0.1K
13:48 424.00 425.00 423.40 423.40 1.5K
13:49 423.59 423.59 421.80 421.80 0.0K
13:52 421.60 423.40 421.60 423.40 2.0K
13:53 423.40 423.46 423.40 423.46 2.4K
13:55 424.60 425.00 424.60 425.00 0.3K
13:57 425.00 425.00 425.00 425.00 0.1K
14:00 426.40 426.40 426.40 426.40 0.3K
14:02 425.40 425.40 425.00 425.00 0.6K
14:03 425.80 425.80 425.80 425.80 0.1K
14:05 424.60 424.60 424.60 424.60 0.4K
14:06 425.80 425.80 425.80 425.80 0.0K
14:07 425.65 425.65 425.65 425.65 0.1K
14:08 425.00 425.00 425.00 425.00 0.0K
14:09 425.00 425.00 425.00 425.00 0.0K
14:13 425.38 425.38 425.38 425.38 2.3K
14:15 424.60 425.20 424.60 424.60 0.5K
14:16 424.60 425.80 424.60 425.80 1.4K
14:17 426.20 426.20 426.20 426.20 0.0K
14:18 426.20 426.20 426.20 426.20 0.1K
14:20 426.40 426.40 426.20 426.20 0.3K
14:22 427.00 427.00 426.49 426.49 0.5K
14:23 425.60 425.60 425.20 425.20 12.4K
14:24 424.80 424.80 424.80 424.80 0.0K
14:25 425.20 425.20 425.20 425.20 1.7K
14:27 425.80 426.00 425.80 426.00 1.0K
14:28 427.00 427.20 427.00 427.20 0.8K
14:29 427.60 427.60 427.60 427.60 0.0K
14:30 427.60 427.60 427.60 427.60 0.1K
14:31 427.60 429.80 427.60 429.80 1.6K
14:32 429.24 430.00 429.24 429.69 4.4K
14:33 430.20 430.20 429.46 429.46 4.1K
14:34 430.20 430.20 430.20 430.20 0.2K
14:36 428.80 428.80 428.80 428.80 0.3K
14:38 429.80 429.80 429.24 429.24 5.9K
14:39 429.00 429.00 429.00 429.00 1.2K
14:42 429.80 429.80 429.00 429.28 4.4K
14:43 429.60 429.60 428.40 429.40 1.0K
14:44 429.60 429.60 429.20 429.20 1.4K
14:45 429.60 429.80 429.20 429.20 0.5K
14:46 429.43 429.43 429.43 429.43 0.9K
14:47 429.80 430.00 429.80 430.00 0.7K
14:48 430.20 430.20 429.60 429.60 0.4K
14:49 430.20 430.20 430.20 430.20 0.6K
14:50 430.20 430.20 429.00 429.00 1.5K
14:51 429.80 429.80 428.20 428.20 0.7K
14:52 428.69 428.69 428.69 428.69 1.2K
14:53 428.40 428.40 428.40 428.40 0.2K
14:54 428.60 430.00 428.10 430.00 2.8K
14:55 430.40 430.40 429.75 429.75 0.4K
14:57 430.40 430.40 430.00 430.00 0.7K
14:58 430.20 430.20 430.00 430.00 2.8K
14:59 429.40 430.60 429.40 430.60 0.9K
15:00 430.40 430.40 430.05 430.05 5.1K
15:01 430.00 430.00 430.00 430.00 0.5K
15:02 430.00 430.00 430.00 430.00 0.3K
15:03 430.60 430.60 430.00 430.00 0.6K
15:04 430.40 431.20 430.40 431.20 0.2K
15:05 430.40 430.60 430.40 430.60 3.6K
15:06 430.92 430.92 430.00 430.00 5.6K
15:07 430.00 430.00 430.00 430.00 0.1K
15:08 430.40 430.40 430.40 430.40 0.9K
15:10 430.20 430.20 430.20 430.20 0.1K
15:11 430.60 432.80 430.60 432.80 7.0K
15:12 433.20 433.20 433.00 433.00 0.4K
15:13 432.80 433.20 432.60 432.60 5.4K
15:14 432.40 432.74 431.40 431.60 9.3K
15:15 431.80 431.80 431.80 431.80 0.0K
15:16 432.59 432.59 431.80 431.80 0.0K
15:18 431.80 431.80 430.20 430.20 7.1K
15:19 430.45 430.45 430.45 430.45 0.1K
15:20 430.60 430.60 430.00 430.00 14.1K
15:21 430.80 430.80 430.20 430.20 1.5K
15:22 430.40 430.46 430.40 430.46 3.7K
15:24 430.00 430.80 430.00 430.80 4.6K
15:25 431.00 433.00 431.00 433.00 5.1K
15:26 433.20 433.80 433.20 433.80 2.7K
15:27 433.80 433.80 433.80 433.80 0.7K
15:28 433.80 433.80 433.80 433.80 0.0K
15:29 434.00 434.02 434.00 434.02 2.4K
15:32 434.80 434.80 434.80 434.80 0.0K
15:33 434.00 434.60 434.00 434.60 2.1K
15:35 434.80 434.80 434.80 434.80 0.0K
15:36 434.80 434.80 434.80 434.80 0.5K
15:38 435.00 435.26 435.00 435.26 2.1K
15:39 435.36 435.80 435.00 435.00 15.6K
15:41 437.00 437.00 434.40 434.40 77.4K
15:43 435.20 435.20 434.21 434.27 4.0K
15:44 434.20 434.80 433.20 433.20 0.6K
15:45 433.20 433.20 432.12 432.12 8.6K
15:46 432.80 433.00 432.80 432.80 2.7K
15:48 433.00 433.00 433.00 433.00 0.1K
15:49 433.00 433.36 433.00 433.36 0.1K
15:51 433.18 433.18 433.18 433.18 0.0K
15:52 433.02 433.02 433.02 433.02 0.5K
15:53 433.00 433.20 433.00 433.20 0.9K
15:54 433.18 433.18 433.18 433.18 1.8K
15:55 433.36 433.36 433.36 433.36 0.3K
15:56 433.40 433.40 433.18 433.18 2.0K
15:57 433.40 433.40 432.60 432.60 1.0K
15:58 431.80 431.80 430.00 430.60 38.2K
15:59 431.20 431.40 430.80 430.80 0.7K
16:00 431.20 431.20 431.20 431.20 0.4K
16:01 430.60 430.60 430.00 430.60 2.2K
16:04 430.01 430.01 430.00 430.00 3.5K
16:06 427.80 427.80 427.80 427.80 26.2K
16:07 428.40 429.20 428.40 429.20 11.3K
16:08 429.00 429.85 429.00 429.85 3.1K
16:09 429.80 429.80 429.80 429.80 5.0K
16:10 429.80 430.04 429.80 430.04 1.0K
16:11 430.40 430.40 429.80 429.80 3.9K
16:12 429.67 430.00 428.80 428.80 0.1K
16:13 429.80 429.80 429.80 429.80 2.1K
16:14 429.20 429.20 429.20 429.20 0.0K
16:15 429.60 430.60 429.60 430.60 2.4K
16:16 430.60 430.60 430.00 430.60 0.6K
16:17 429.80 430.40 429.60 429.80 51.1K
16:18 430.40 430.40 430.00 430.00 2.4K
16:19 430.20 430.40 430.18 430.18 0.8K
16:20 430.20 430.20 430.00 430.00 2.3K
16:21 429.80 430.60 429.80 430.60 22.6K
16:23 430.80 430.80 430.80 430.80 0.8K
16:24 430.80 430.80 429.60 430.60 5.0K
16:25 430.40 430.60 430.00 430.60 1.5K
16:26 430.20 430.60 429.65 430.60 8.3K
16:27 430.80 430.80 430.80 430.80 0.0K
16:29 430.80 430.80 430.80 430.80 0.0K
16:35 430.60 430.60 430.60 430.60 88.9K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar