£27,926
4,40%
Echtzeit-Aktienkurs Renishaw PLC
Bid:
Ask:
Aktienkurse zur Renishaw PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.03.2025 | 27,00 | 28,17 | 26,95 | 27,93 | 4,42% | - |
| 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 |
| 12.02.2025 | 35,85 | 36,30 | 35,48 | 35,85 | -0,14% | 4.839,00 |
| 11.02.2025 | 36,35 | 36,60 | 35,50 | 35,90 | -1,10% | 9.051,00 |
| 10.02.2025 | 35,25 | 36,30 | 35,10 | 36,30 | 2,69% | 3.302,00 |
| 07.02.2025 | 35,80 | 35,80 | 35,20 | 35,35 | -0,98% | 29.864,00 |
| 06.02.2025 | 35,35 | 35,90 | 35,35 | 35,70 | 0,99% | 8.961,00 |
| 05.02.2025 | 35,40 | 35,40 | 35,05 | 35,35 | 0,28% | 9.805,00 |
| 04.02.2025 | 34,65 | 35,30 | 34,58 | 35,25 | 2,03% | 7.021,00 |
| 03.02.2025 | 34,65 | 34,85 | 33,90 | 34,55 | -4,03% | 8.452,00 |
| 31.01.2025 | 35,33 | 36,10 | 35,10 | 36,00 | 2,86% | 3.369,00 |
| 30.01.2025 | 34,35 | 35,10 | 34,35 | 35,00 | 2,19% | 4.148,00 |
| 29.01.2025 | 34,60 | 34,78 | 34,15 | 34,25 | -1,01% | 3.895,00 |
| 28.01.2025 | 33,88 | 34,75 | 33,70 | 34,60 | 2,37% | 7.356,00 |
| 27.01.2025 | 33,55 | 34,10 | 33,20 | 33,80 | -1,17% | 8.917,00 |
| 24.01.2025 | 34,25 | 34,48 | 33,90 | 34,20 | 1,33% | 5.162,00 |
| 23.01.2025 | 34,05 | 34,08 | 33,40 | 33,75 | -0,74% | 14.575,00 |
| 22.01.2025 | 33,35 | 34,23 | 33,35 | 34,00 | 2,10% | 5.635,00 |
| 21.01.2025 | 33,20 | 33,55 | 32,90 | 33,30 | -0,15% | 2.706,00 |
| 20.01.2025 | 33,65 | 33,70 | 32,90 | 33,35 | -1,48% | 9.821,00 |
| 17.01.2025 | 33,70 | 33,90 | 33,55 | 33,85 | 1,20% | 2.802,00 |
| 16.01.2025 | 33,75 | 33,75 | 33,00 | 33,45 | 1,21% | 2.705,00 |
| 15.01.2025 | 32,85 | 33,20 | 32,80 | 33,05 | 1,69% | 15.889,00 |
| 14.01.2025 | 32,95 | 33,05 | 32,50 | 32,50 | -1,37% | 9.034,00 |
| 13.01.2025 | 32,40 | 33,10 | 32,35 | 32,95 | 0,46% | 6.823,00 |
| 10.01.2025 | 33,30 | 33,60 | 32,65 | 32,80 | -2,53% | 4.023,00 |
| 09.01.2025 | 32,85 | 33,70 | 32,58 | 33,65 | 1,51% | 6.760,00 |
| 08.01.2025 | 33,60 | 33,60 | 33,00 | 33,15 | -1,78% | 14.416,00 |
| 07.01.2025 | 33,85 | 33,90 | 33,45 | 33,75 | 0,15% | 7.301,00 |
| 06.01.2025 | 33,23 | 33,70 | 33,00 | 33,70 | 3,22% | 7.337,00 |
| 03.01.2025 | 33,25 | 33,25 | 32,60 | 32,65 | -2,10% | 1.515,00 |
| 02.01.2025 | 33,95 | 34,10 | 33,25 | 33,35 | -1,04% | 1.977,00 |
| 31.12.2024 | 33,60 | 33,78 | 33,40 | 33,70 | 1,66% | 1.303,00 |
| 30.12.2024 | 33,40 | 33,40 | 32,80 | 33,15 | -1,04% | 2.282,00 |
| 27.12.2024 | 33,40 | 33,60 | 33,10 | 33,50 | 0,45% | 2.898,00 |
| 24.12.2024 | 33,00 | 33,60 | 33,00 | 33,35 | 1,52% | 2.024,00 |
| 23.12.2024 | 33,10 | 33,25 | 32,85 | 32,85 | -1,79% | 2.406,00 |
| 20.12.2024 | 33,35 | 33,50 | 32,50 | 33,45 | 0,15% | 3.982,00 |
| 19.12.2024 | 33,60 | 34,20 | 33,40 | 33,40 | -2,77% | 9.880,00 |
| 18.12.2024 | 33,43 | 34,45 | 33,43 | 34,35 | 1,93% | 4.635,00 |
| 17.12.2024 | 33,75 | 34,15 | 33,70 | 33,70 | -0,88% | 7.538,00 |
| 16.12.2024 | 33,80 | 34,03 | 33,50 | 34,00 | 0,74% | 6.350,00 |
| 13.12.2024 | 33,80 | 33,90 | 33,55 | 33,75 | 0,00% | 8.590,00 |
| 12.12.2024 | 33,50 | 33,80 | 33,30 | 33,75 | 0,00% | 8.868,00 |
| 11.12.2024 | 33,60 | 33,95 | 33,60 | 33,75 | -0,44% | 2.992,00 |
| 10.12.2024 | 34,05 | 34,25 | 33,85 | 33,90 | -1,60% | 6.394,00 |
| 09.12.2024 | 32,10 | 34,55 | 32,10 | 34,45 | 7,99% | 12.567,00 |
| 06.12.2024 | 31,55 | 31,90 | 31,40 | 31,90 | 1,92% | 5.244,00 |
| 05.12.2024 | 31,45 | 31,80 | 31,20 | 31,30 | -1,26% | 9.754,00 |
| 04.12.2024 | 31,85 | 31,85 | 31,45 | 31,70 | 0,63% | 8.968,00 |
| 03.12.2024 | 31,13 | 31,55 | 31,10 | 31,50 | 2,11% | 5.781,00 |
| 02.12.2024 | 31,75 | 31,75 | 30,70 | 30,85 | -1,75% | 7.471,00 |
| 29.11.2024 | 31,83 | 31,85 | 31,25 | 31,40 | -0,79% | 1.488,00 |
| 28.11.2024 | 31,63 | 31,90 | 31,20 | 31,65 | 1,12% | 6.367,00 |
| 27.11.2024 | 31,35 | 31,70 | 31,25 | 31,30 | -0,71% | 3.717,00 |
| 26.11.2024 | 31,35 | 31,70 | 31,30 | 31,53 | -0,08% | 2.713,00 |
| 25.11.2024 | 31,80 | 31,80 | 31,33 | 31,55 | 0,80% | 8.088,00 |
| 22.11.2024 | 31,55 | 31,55 | 31,15 | 31,30 | -0,57% | 5.582,00 |
| 21.11.2024 | 31,45 | 31,72 | 31,30 | 31,48 | 0,74% | 9.114,00 |
| 20.11.2024 | 31,95 | 32,10 | 31,20 | 31,25 | -1,57% | 6.728,00 |
| 19.11.2024 | 31,70 | 31,98 | 31,35 | 31,75 | 0,00% | 4.072,00 |
| 18.11.2024 | 31,60 | 31,88 | 31,35 | 31,75 | 0,32% | 7.877,00 |
| 15.11.2024 | 32,03 | 32,08 | 31,65 | 31,65 | -1,40% | 5.350,00 |
| 14.11.2024 | 31,70 | 32,15 | 31,58 | 32,10 | 1,58% | 2.126,00 |
| 13.11.2024 | 31,75 | 32,05 | 31,43 | 31,60 | -0,16% | 1.558,00 |
| 12.11.2024 | 32,30 | 32,30 | 31,60 | 31,65 | -2,62% | 6.765,00 |
| 11.11.2024 | 32,10 | 32,50 | 32,05 | 32,50 | 1,56% | 3.682,00 |
| 08.11.2024 | 32,15 | 32,55 | 31,95 | 32,00 | -0,62% | 5.656,00 |
| 07.11.2024 | 31,80 | 32,25 | 31,80 | 32,20 | 1,50% | 3.024,00 |
| 06.11.2024 | 31,85 | 32,45 | 31,45 | 31,73 | 0,24% | 4.605,00 |
| 05.11.2024 | 31,85 | 32,05 | 31,45 | 31,65 | -2,01% | 4.333,00 |
| 04.11.2024 | 32,40 | 32,55 | 32,20 | 32,30 | -0,46% | 4.527,00 |
| 01.11.2024 | 31,60 | 32,55 | 31,45 | 32,45 | 3,34% | 4.527,00 |
| 31.10.2024 | 31,90 | 31,90 | 31,25 | 31,40 | -2,71% | 10.726,00 |
| 30.10.2024 | 32,75 | 32,80 | 31,95 | 32,28 | -1,00% | 10.076,00 |
| 29.10.2024 | 33,05 | 33,30 | 32,60 | 32,60 | -2,25% | 15.420,00 |
| 28.10.2024 | 33,05 | 33,40 | 33,00 | 33,35 | 0,45% | 7.376,00 |
| 25.10.2024 | 32,55 | 33,45 | 32,50 | 33,20 | 1,76% | 11.061,00 |
| 24.10.2024 | 35,15 | 35,33 | 32,50 | 32,63 | 0,69% | 33.355,00 |
| 23.10.2024 | 32,55 | 32,85 | 32,30 | 32,40 | -1,44% | 14.010,00 |
| 22.10.2024 | 32,50 | 33,00 | 32,15 | 32,88 | 0,84% | 9.565,00 |
| 21.10.2024 | 33,55 | 33,70 | 32,60 | 32,60 | -2,25% | 21.213,00 |