£42,516
1,83%
Echtzeit-Aktienkurs Renishaw PLC
Bid:
Ask:
Aktienkurse zur Renishaw PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.02.2026 | 42,18 | 42,98 | 42,14 | 42,51 | 1,83% | - |
| 13.02.2026 | 40,78 | 41,90 | 40,58 | 41,75 | 1,71% | 22.023,00 |
| 12.02.2026 | 41,08 | 41,70 | 40,68 | 41,05 | 0,61% | 18.991,00 |
| 11.02.2026 | 40,30 | 41,40 | 39,70 | 40,80 | 5,29% | 43.990,00 |
| 10.02.2026 | 37,55 | 38,80 | 37,55 | 38,75 | 3,33% | 15.213,00 |
| 09.02.2026 | 37,50 | 37,65 | 37,10 | 37,50 | 0,27% | 6.890,00 |
| 06.02.2026 | 36,23 | 37,58 | 36,15 | 37,40 | 2,89% | 12.132,00 |
| 05.02.2026 | 36,75 | 37,10 | 36,30 | 36,35 | -1,49% | 9.650,00 |
| 04.02.2026 | 36,88 | 37,43 | 36,65 | 36,90 | 0,00% | 9.417,00 |
| 03.02.2026 | 38,05 | 38,05 | 36,85 | 36,90 | -2,64% | 9.149,00 |
| 02.02.2026 | 38,00 | 38,00 | 37,20 | 37,90 | 0,07% | 6.615,00 |
| 30.01.2026 | 37,30 | 38,20 | 37,30 | 37,88 | 1,81% | 5.005,00 |
| 29.01.2026 | 37,75 | 37,95 | 36,95 | 37,20 | -1,33% | 4.536,00 |
| 28.01.2026 | 37,75 | 38,25 | 37,60 | 37,70 | 1,21% | 11.161,00 |
| 27.01.2026 | 37,43 | 37,50 | 37,20 | 37,25 | -0,80% | 5.635,00 |
| 26.01.2026 | 38,05 | 38,05 | 37,38 | 37,55 | -2,21% | 8.920,00 |
| 23.01.2026 | 38,60 | 38,60 | 37,95 | 38,40 | -0,78% | 4.129,00 |
| 22.01.2026 | 37,98 | 39,05 | 37,98 | 38,70 | 2,52% | 13.300,00 |
| 21.01.2026 | 36,85 | 37,80 | 36,85 | 37,75 | 2,58% | 10.154,00 |
| 20.01.2026 | 36,95 | 37,10 | 36,50 | 36,80 | -1,21% | 7.109,00 |
| 19.01.2026 | 37,75 | 37,75 | 37,25 | 37,25 | -3,75% | 5.889,00 |
| 16.01.2026 | 38,55 | 38,90 | 38,20 | 38,70 | 0,13% | 5.822,00 |
| 15.01.2026 | 36,60 | 38,65 | 36,50 | 38,65 | 6,04% | 19.448,00 |
| 14.01.2026 | 36,58 | 36,85 | 36,00 | 36,45 | 0,62% | 15.274,00 |
| 13.01.2026 | 37,00 | 37,00 | 36,10 | 36,23 | -2,36% | 9.360,00 |
| 12.01.2026 | 36,70 | 37,25 | 36,70 | 37,10 | 0,68% | 22.148,00 |
| 09.01.2026 | 36,33 | 36,95 | 36,30 | 36,85 | 1,38% | 10.462,00 |
| 08.01.2026 | 36,85 | 36,95 | 36,35 | 36,35 | -2,28% | 10.465,00 |
| 07.01.2026 | 36,35 | 37,30 | 36,35 | 37,20 | 2,34% | 5.819,00 |
| 06.01.2026 | 35,90 | 36,40 | 35,60 | 36,35 | 1,25% | 7.570,00 |
| 05.01.2026 | 35,95 | 36,25 | 35,05 | 35,90 | 1,70% | 7.675,00 |
| 02.01.2026 | 35,10 | 35,58 | 35,05 | 35,30 | 0,71% | 4.686,00 |
| 31.12.2025 | 35,20 | 35,30 | 35,05 | 35,05 | -0,43% | 3.606,00 |
| 30.12.2025 | 34,85 | 35,25 | 34,80 | 35,20 | 0,86% | 5.419,00 |
| 29.12.2025 | 34,30 | 35,15 | 34,30 | 34,90 | 0,00% | 6.096,00 |
| 24.12.2025 | 34,95 | 35,05 | 34,85 | 34,90 | -0,29% | 961,00 |
| 23.12.2025 | 34,80 | 35,10 | 34,80 | 35,00 | -0,57% | 5.033,00 |
| 22.12.2025 | 34,65 | 35,25 | 34,65 | 35,20 | 1,59% | 4.690,00 |
| 19.12.2025 | 34,35 | 34,80 | 34,15 | 34,65 | 0,65% | 7.654,00 |
| 18.12.2025 | 33,70 | 34,50 | 33,63 | 34,43 | 2,30% | 9.347,00 |
| 17.12.2025 | 34,10 | 34,28 | 33,55 | 33,65 | -1,61% | 11.979,00 |
| 16.12.2025 | 34,18 | 34,55 | 34,05 | 34,20 | -1,72% | 11.295,00 |
| 15.12.2025 | 34,30 | 34,80 | 34,18 | 34,80 | 1,75% | 11.038,00 |
| 12.12.2025 | 34,85 | 35,10 | 34,20 | 34,20 | -1,44% | 11.022,00 |
| 11.12.2025 | 34,75 | 35,30 | 34,70 | 34,70 | -0,43% | 8.336,00 |
| 10.12.2025 | 34,75 | 34,93 | 34,50 | 34,85 | -1,69% | 15.330,00 |
| 09.12.2025 | 35,85 | 36,20 | 35,25 | 35,45 | -0,98% | 24.139,00 |
| 08.12.2025 | 36,30 | 36,50 | 35,78 | 35,80 | -0,90% | 15.755,00 |
| 05.12.2025 | 35,60 | 36,20 | 35,60 | 36,13 | 1,55% | 56.627,00 |
| 04.12.2025 | 35,10 | 35,65 | 35,10 | 35,58 | 1,64% | 10.194,00 |
| 03.12.2025 | 34,75 | 35,15 | 34,45 | 35,00 | 1,89% | 9.773,00 |
| 02.12.2025 | 34,20 | 34,55 | 34,20 | 34,35 | 0,00% | 16.815,00 |
| 01.12.2025 | 34,33 | 34,70 | 34,20 | 34,35 | -1,01% | 6.490,00 |
| 28.11.2025 | 34,10 | 34,80 | 34,10 | 34,70 | 1,76% | 10.770,00 |
| 27.11.2025 | 34,25 | 34,25 | 33,75 | 34,10 | -0,15% | 5.710,00 |
| 26.11.2025 | 34,15 | 34,38 | 33,85 | 34,15 | 0,44% | 5.551,00 |
| 25.11.2025 | 33,98 | 34,20 | 33,85 | 34,00 | 0,00% | 4.152,00 |
| 24.11.2025 | 33,55 | 34,15 | 33,55 | 34,00 | 0,74% | 6.766,00 |
| 21.11.2025 | 33,40 | 33,75 | 33,25 | 33,75 | -1,24% | 13.761,00 |
| 20.11.2025 | 34,35 | 34,70 | 34,10 | 34,18 | 0,81% | 10.571,00 |
| 19.11.2025 | 33,08 | 33,95 | 33,05 | 33,90 | 2,42% | 23.620,00 |
| 18.11.2025 | 33,15 | 33,50 | 33,10 | 33,10 | -1,34% | 13.793,00 |
| 17.11.2025 | 34,10 | 34,10 | 33,55 | 33,55 | -1,61% | 8.232,00 |
| 14.11.2025 | 34,03 | 34,15 | 33,70 | 34,10 | -0,87% | 12.089,00 |
| 13.11.2025 | 35,05 | 35,20 | 34,30 | 34,40 | -2,13% | 9.873,00 |
| 12.11.2025 | 34,38 | 35,30 | 34,38 | 35,15 | 1,30% | 11.839,00 |
| 11.11.2025 | 34,15 | 34,75 | 34,10 | 34,70 | 1,91% | 9.646,00 |
| 10.11.2025 | 34,05 | 34,50 | 34,00 | 34,05 | 1,04% | 5.438,00 |
| 07.11.2025 | 33,85 | 34,35 | 33,60 | 33,70 | -0,74% | 16.045,00 |
| 06.11.2025 | 34,60 | 34,73 | 33,75 | 33,95 | -2,16% | 13.249,00 |
| 05.11.2025 | 34,50 | 34,88 | 34,30 | 34,70 | -0,29% | 7.902,00 |
| 04.11.2025 | 34,65 | 35,30 | 34,18 | 34,80 | -0,29% | 23.967,00 |
| 03.11.2025 | 35,35 | 35,40 | 34,80 | 34,90 | -1,13% | 8.898,00 |
| 31.10.2025 | 35,05 | 35,55 | 35,05 | 35,30 | 0,28% | 8.604,00 |
| 30.10.2025 | 35,60 | 35,60 | 35,20 | 35,20 | -3,16% | 10.306,00 |
| 29.10.2025 | 36,43 | 36,45 | 36,20 | 36,35 | -0,55% | 9.825,00 |
| 28.10.2025 | 36,50 | 36,88 | 36,35 | 36,55 | 0,14% | 19.926,00 |
| 27.10.2025 | 36,73 | 36,88 | 36,40 | 36,50 | -0,54% | 13.699,00 |
| 24.10.2025 | 36,70 | 37,05 | 36,50 | 36,70 | 1,24% | 19.052,00 |
| 23.10.2025 | 36,00 | 36,48 | 34,90 | 36,25 | -2,29% | 37.712,00 |
| 22.10.2025 | 36,70 | 37,13 | 36,30 | 37,10 | 0,68% | 20.534,00 |
| 21.10.2025 | 36,90 | 37,00 | 36,30 | 36,85 | -0,14% | 14.539,00 |
| 20.10.2025 | 36,50 | 37,05 | 36,48 | 36,90 | 0,82% | 18.889,00 |
| 17.10.2025 | 36,30 | 37,00 | 36,05 | 36,60 | -0,54% | 25.062,00 |
| 16.10.2025 | 36,80 | 36,95 | 36,40 | 36,80 | 0,27% | 16.212,00 |
| 15.10.2025 | 36,65 | 37,05 | 36,50 | 36,70 | 0,41% | 10.595,00 |
| 14.10.2025 | 36,05 | 36,75 | 36,05 | 36,55 | -0,68% | 22.969,00 |
| 13.10.2025 | 36,93 | 37,13 | 36,30 | 36,80 | -0,27% | 32.615,00 |
| 10.10.2025 | 37,08 | 37,33 | 36,68 | 36,90 | -0,81% | 14.092,00 |
| 09.10.2025 | 37,10 | 37,45 | 36,83 | 37,20 | 0,27% | 28.146,00 |
| 08.10.2025 | 37,00 | 37,55 | 36,98 | 37,10 | 0,00% | 39.878,00 |
| 07.10.2025 | 37,50 | 37,50 | 36,90 | 37,10 | -0,54% | 7.784,00 |
| 06.10.2025 | 37,18 | 37,60 | 36,85 | 37,30 | 0,40% | 3.983,00 |
| 03.10.2025 | 36,95 | 37,30 | 36,80 | 37,15 | -0,13% | 6.466,00 |
| 02.10.2025 | 36,65 | 37,20 | 36,50 | 37,20 | 2,34% | 12.280,00 |
| 01.10.2025 | 35,65 | 36,35 | 35,48 | 36,35 | 1,68% | 10.526,00 |
| 30.09.2025 | 35,30 | 36,15 | 35,10 | 35,75 | 2,44% | 12.454,00 |
| 29.09.2025 | 35,20 | 35,40 | 34,75 | 34,90 | -0,71% | 9.696,00 |
| 26.09.2025 | 35,65 | 35,78 | 35,00 | 35,15 | -2,70% | 13.444,00 |
| 25.09.2025 | 36,00 | 37,05 | 35,75 | 36,13 | 0,35% | 22.166,00 |