£28,991
0,19%
Echtzeit-Aktienkurs RENISHAW PLC LS-,20
Bid:
Ask:
Aktienkurse zur RENISHAW PLC LS-,20 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.07.2025 | 28,50 | 29,15 | 28,50 | 28,85 | 0,35% | 6.193,00 |
| 03.07.2025 | 29,13 | 29,15 | 28,50 | 28,75 | -0,69% | 14.619,00 |
| 02.07.2025 | 28,55 | 29,05 | 28,50 | 28,95 | 1,22% | 13.554,00 |
| 01.07.2025 | 28,60 | 28,60 | 28,00 | 28,60 | -0,69% | 15.154,00 |
| 30.06.2025 | 29,35 | 29,63 | 28,80 | 28,80 | -2,87% | 27.279,00 |
| 27.06.2025 | 28,10 | 29,70 | 28,10 | 29,65 | 5,33% | 19.011,00 |
| 26.06.2025 | 28,10 | 28,28 | 27,95 | 28,15 | 0,00% | 4.941,00 |
| 25.06.2025 | 27,85 | 28,20 | 27,65 | 28,15 | 1,44% | 8.927,00 |
| 24.06.2025 | 27,80 | 27,85 | 27,40 | 27,75 | 1,83% | 3.823,00 |
| 23.06.2025 | 27,40 | 27,95 | 27,05 | 27,25 | -1,62% | 9.432,00 |
| 20.06.2025 | 28,25 | 28,55 | 27,58 | 27,70 | -2,29% | 11.210,00 |
| 19.06.2025 | 27,95 | 28,40 | 27,90 | 28,35 | 0,53% | 8.215,00 |
| 18.06.2025 | 28,25 | 28,43 | 27,90 | 28,20 | -1,23% | 18.199,00 |
| 17.06.2025 | 27,30 | 28,70 | 27,30 | 28,55 | 4,39% | 9.462,00 |
| 16.06.2025 | 27,30 | 27,68 | 27,15 | 27,35 | 1,20% | 5.704,00 |
| 13.06.2025 | 27,20 | 27,20 | 26,85 | 27,03 | -1,37% | 13.420,00 |
| 12.06.2025 | 27,68 | 28,00 | 26,95 | 27,40 | -2,14% | 6.134,00 |
| 11.06.2025 | 27,50 | 28,00 | 27,10 | 28,00 | 2,66% | 6.580,00 |
| 10.06.2025 | 27,50 | 28,05 | 27,15 | 27,28 | -1,53% | 6.929,00 |
| 09.06.2025 | 26,70 | 27,80 | 26,30 | 27,70 | 4,73% | 7.886,00 |
| 06.06.2025 | 26,15 | 26,45 | 26,15 | 26,45 | 0,19% | 2.111,00 |
| 05.06.2025 | 26,20 | 26,50 | 26,05 | 26,40 | 0,86% | 12.214,00 |
| 04.06.2025 | 26,15 | 26,30 | 25,75 | 26,18 | 1,26% | 6.044,00 |
| 03.06.2025 | 25,60 | 25,90 | 25,20 | 25,85 | 1,97% | 13.160,00 |
| 02.06.2025 | 25,30 | 25,48 | 25,15 | 25,35 | -0,20% | 8.355,00 |
| 30.05.2025 | 25,45 | 25,95 | 25,35 | 25,40 | -0,78% | 12.774,00 |
| 29.05.2025 | 26,30 | 26,30 | 25,48 | 25,60 | -0,78% | 14.873,00 |
| 28.05.2025 | 26,05 | 26,05 | 25,65 | 25,80 | -0,77% | 7.728,00 |
| 27.05.2025 | 25,90 | 26,20 | 25,85 | 26,00 | 0,40% | 11.675,00 |
| 26.05.2025 | 26,22 | 26,22 | 25,85 | 25,90 | 1,16% | - |
| 23.05.2025 | 25,95 | 25,95 | 25,25 | 25,60 | -0,97% | 13.425,00 |
| 22.05.2025 | 26,10 | 26,15 | 25,80 | 25,85 | -1,15% | 15.876,00 |
| 21.05.2025 | 26,75 | 26,75 | 26,13 | 26,15 | -2,61% | 12.609,00 |
| 20.05.2025 | 26,55 | 27,15 | 26,55 | 26,85 | 0,75% | 10.831,00 |
| 19.05.2025 | 26,58 | 26,85 | 26,20 | 26,65 | -0,74% | 12.635,00 |
| 16.05.2025 | 27,35 | 27,40 | 26,83 | 26,85 | -1,83% | 16.978,00 |
| 15.05.2025 | 27,15 | 27,40 | 26,85 | 27,35 | 0,00% | 8.239,00 |
| 14.05.2025 | 27,55 | 27,55 | 27,00 | 27,35 | 0,00% | 9.316,00 |
| 13.05.2025 | 27,45 | 27,70 | 27,10 | 27,35 | 0,74% | 21.084,00 |
| 12.05.2025 | 25,90 | 27,38 | 25,90 | 27,15 | 5,33% | 32.433,00 |
| 09.05.2025 | 26,75 | 26,75 | 25,58 | 25,78 | -5,24% | 30.171,00 |
| 08.05.2025 | 24,13 | 27,20 | 23,90 | 27,20 | 20,09% | 29.892,00 |
| 07.05.2025 | 23,05 | 23,05 | 22,55 | 22,65 | -1,09% | 9.959,00 |
| 06.05.2025 | 22,90 | 23,10 | 22,78 | 22,90 | -0,51% | 28.800,00 |
| 05.05.2025 | 22,90 | 23,02 | 22,84 | 23,02 | 0,96% | - |
| 02.05.2025 | 22,65 | 22,90 | 22,50 | 22,80 | 1,11% | 10.840,00 |
| 01.05.2025 | 22,50 | 22,75 | 22,30 | 22,55 | 1,35% | 20.480,00 |
| 30.04.2025 | 22,90 | 23,00 | 22,20 | 22,25 | -3,26% | 16.578,00 |
| 29.04.2025 | 23,05 | 23,23 | 22,80 | 23,00 | 0,22% | 5.733,00 |
| 28.04.2025 | 23,50 | 23,50 | 22,95 | 22,95 | -0,86% | 9.649,00 |
| 25.04.2025 | 22,85 | 23,25 | 22,55 | 23,15 | 1,98% | 11.711,00 |
| 24.04.2025 | 21,95 | 22,80 | 21,70 | 22,70 | 2,25% | 6.466,00 |
| 23.04.2025 | 21,93 | 22,75 | 21,93 | 22,20 | 2,78% | 41.691,00 |
| 22.04.2025 | 21,70 | 21,70 | 21,00 | 21,60 | 0,00% | 53.353,00 |
| 17.04.2025 | 21,90 | 22,13 | 21,60 | 21,60 | -2,26% | 14.872,00 |
| 16.04.2025 | 22,50 | 22,60 | 22,05 | 22,10 | -3,91% | 12.816,00 |
| 15.04.2025 | 23,15 | 23,23 | 22,68 | 23,00 | 0,22% | 17.263,00 |
| 14.04.2025 | 22,55 | 23,10 | 22,55 | 22,95 | 5,52% | 29.587,00 |
| 11.04.2025 | 22,95 | 22,95 | 21,50 | 21,75 | -5,64% | 51.051,00 |
| 10.04.2025 | 24,00 | 24,00 | 23,00 | 23,05 | 4,77% | 7.785,00 |
| 09.04.2025 | 22,20 | 22,20 | 21,65 | 22,00 | -2,44% | 13.113,00 |
| 08.04.2025 | 22,05 | 22,85 | 21,95 | 22,55 | 3,68% | 14.897,00 |
| 07.04.2025 | 21,85 | 23,15 | 21,60 | 21,75 | -6,45% | 17.753,00 |
| 04.04.2025 | 24,05 | 24,05 | 22,75 | 23,25 | -4,32% | 25.336,00 |
| 03.04.2025 | 24,65 | 25,00 | 24,25 | 24,30 | -3,38% | 10.386,00 |
| 02.04.2025 | 25,55 | 25,60 | 25,05 | 25,15 | -1,57% | 7.839,00 |
| 01.04.2025 | 25,48 | 25,65 | 25,30 | 25,55 | 0,39% | 11.967,00 |
| 31.03.2025 | 25,45 | 25,50 | 25,15 | 25,45 | -0,20% | 14.288,00 |
| 28.03.2025 | 26,10 | 26,10 | 25,50 | 25,50 | -2,67% | 3.184,00 |
| 27.03.2025 | 26,20 | 26,30 | 25,90 | 26,20 | -1,04% | 8.526,00 |
| 26.03.2025 | 26,95 | 27,00 | 26,40 | 26,48 | -1,58% | 8.875,00 |
| 25.03.2025 | 26,75 | 27,10 | 26,60 | 26,90 | 0,75% | 4.905,00 |
| 24.03.2025 | 26,80 | 26,90 | 26,63 | 26,70 | -0,74% | 5.927,00 |
| 21.03.2025 | 27,10 | 27,15 | 26,80 | 26,90 | -2,00% | 8.675,00 |
| 20.03.2025 | 28,00 | 28,00 | 27,40 | 27,45 | -1,08% | 8.269,00 |
| 19.03.2025 | 27,28 | 28,00 | 27,28 | 27,75 | 1,09% | 8.178,00 |
| 18.03.2025 | 27,90 | 28,08 | 27,35 | 27,45 | -1,61% | 5.285,00 |
| 17.03.2025 | 28,05 | 28,33 | 27,85 | 27,90 | -0,18% | 7.391,00 |
| 14.03.2025 | 28,35 | 28,53 | 27,90 | 27,95 | -0,89% | 18.174,00 |
| 13.03.2025 | 28,00 | 28,30 | 27,90 | 28,20 | 0,89% | 15.346,00 |
| 12.03.2025 | 27,05 | 28,15 | 26,95 | 27,95 | 4,49% | 15.781,00 |
| 11.03.2025 | 26,83 | 27,20 | 26,65 | 26,75 | 0,00% | 23.434,00 |
| 10.03.2025 | 27,90 | 27,90 | 26,60 | 26,75 | -3,95% | 23.443,00 |
| 07.03.2025 | 28,10 | 28,50 | 27,65 | 27,85 | -2,71% | 15.016,00 |
| 06.03.2025 | 28,80 | 28,85 | 28,30 | 28,63 | -0,26% | 6.435,00 |
| 05.03.2025 | 29,00 | 29,00 | 28,30 | 28,70 | 1,59% | 11.518,00 |
| 04.03.2025 | 28,80 | 29,13 | 27,85 | 28,25 | -3,09% | 18.690,00 |
| 03.03.2025 | 29,20 | 29,30 | 28,85 | 29,15 | 0,26% | 17.737,00 |
| 28.02.2025 | 28,40 | 29,20 | 28,35 | 29,08 | 0,61% | 13.301,00 |
| 27.02.2025 | 29,25 | 29,25 | 28,80 | 28,90 | -1,28% | 42.042,00 |
| 26.02.2025 | 29,45 | 29,60 | 29,00 | 29,28 | 0,09% | 8.413,00 |
| 25.02.2025 | 29,55 | 30,20 | 29,25 | 29,25 | -0,68% | 9.441,00 |
| 24.02.2025 | 30,80 | 30,80 | 29,35 | 29,45 | -3,60% | 13.652,00 |
| 21.02.2025 | 30,95 | 31,10 | 30,50 | 30,55 | -0,65% | 5.917,00 |
| 20.02.2025 | 30,45 | 31,10 | 30,45 | 30,75 | 0,82% | 5.332,00 |
| 19.02.2025 | 31,50 | 31,50 | 30,50 | 30,50 | -4,24% | 7.259,00 |
| 18.02.2025 | 31,25 | 32,05 | 31,15 | 31,85 | 1,59% | 11.810,00 |
| 17.02.2025 | 30,93 | 31,50 | 30,70 | 31,35 | -0,16% | 6.890,00 |
| 14.02.2025 | 31,68 | 32,35 | 31,15 | 31,40 | -2,33% | 19.910,00 |
| 13.02.2025 | 30,75 | 33,65 | 29,75 | 32,15 | -10,32% | 60.492,00 |