£35,020
2,85%
Echtzeit-Aktienkurs Renishaw PLC
Bid:
Ask:
Aktienkurse zur Renishaw PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.11.2025 | 34,32 | 34,63 | 34,29 | 34,47 | 1,22% | - |
| 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 |
| 24.09.2025 | 36,03 | 36,03 | 35,30 | 36,00 | 0,84% | 30.274,00 |
| 23.09.2025 | 35,95 | 35,95 | 35,25 | 35,70 | -0,56% | 10.046,00 |
| 22.09.2025 | 36,35 | 36,55 | 35,65 | 35,90 | -0,14% | 8.151,00 |
| 19.09.2025 | 35,53 | 36,10 | 34,98 | 35,95 | 2,28% | 19.502,00 |
| 18.09.2025 | 33,85 | 35,15 | 33,10 | 35,15 | 10,02% | 57.566,00 |
| 17.09.2025 | 31,75 | 32,00 | 31,40 | 31,95 | 1,35% | 26.975,00 |
| 16.09.2025 | 32,20 | 32,38 | 31,45 | 31,53 | -1,79% | 13.354,00 |
| 15.09.2025 | 32,30 | 32,40 | 31,73 | 32,10 | 0,16% | 54.761,00 |
| 12.09.2025 | 32,40 | 32,60 | 32,05 | 32,05 | -1,47% | 5.894,00 |
| 11.09.2025 | 32,48 | 32,75 | 32,38 | 32,53 | 0,50% | - |
| 10.09.2025 | 32,41 | 32,59 | 32,21 | 32,37 | 0,48% | - |
| 09.09.2025 | 32,85 | 33,17 | 32,08 | 32,21 | -2,18% | - |
| 08.09.2025 | 32,60 | 33,06 | 32,60 | 32,93 | 2,28% | - |
| 05.09.2025 | 31,95 | 32,60 | 31,95 | 32,20 | 1,58% | 3.336,00 |
| 04.09.2025 | 31,65 | 31,85 | 31,45 | 31,70 | 0,16% | 8.496,00 |
| 03.09.2025 | 31,98 | 32,15 | 31,50 | 31,65 | 1,44% | 7.331,00 |
| 02.09.2025 | 32,08 | 32,35 | 31,20 | 31,20 | -2,65% | 14.424,00 |
| 01.09.2025 | 32,43 | 32,43 | 31,50 | 32,05 | -1,54% | 7.519,00 |
| 29.08.2025 | 32,85 | 32,95 | 32,30 | 32,55 | -0,61% | 9.030,00 |
| 28.08.2025 | 32,20 | 33,00 | 32,20 | 32,75 | 2,83% | 17.326,00 |
| 27.08.2025 | 32,05 | 32,13 | 31,60 | 31,85 | 0,47% | 21.055,00 |
| 26.08.2025 | 31,95 | 32,18 | 31,70 | 31,70 | -2,95% | 6.829,00 |
| 25.08.2025 | 32,67 | 32,85 | 32,56 | 32,66 | 0,35% | - |
| 22.08.2025 | 31,30 | 32,60 | 31,30 | 32,55 | 2,36% | 13.753,00 |
| 21.08.2025 | 31,35 | 32,55 | 30,95 | 31,80 | 7,07% | 36.827,00 |
| 20.08.2025 | 29,90 | 29,95 | 29,50 | 29,70 | -1,25% | 2.362,00 |
| 19.08.2025 | 29,90 | 30,15 | 29,80 | 30,08 | 1,01% | 6.934,00 |
| 18.08.2025 | 30,15 | 30,15 | 29,65 | 29,78 | -0,75% | 3.157,00 |
| 15.08.2025 | 30,00 | 30,40 | 29,85 | 30,00 | -0,33% | 13.795,00 |
| 14.08.2025 | 29,95 | 30,20 | 29,95 | 30,10 | 0,08% | 2.807,00 |
| 13.08.2025 | 30,23 | 30,65 | 30,05 | 30,08 | -0,91% | 18.737,00 |
| 12.08.2025 | 29,35 | 30,45 | 29,30 | 30,35 | 3,41% | 8.093,00 |
| 11.08.2025 | 29,78 | 29,83 | 29,25 | 29,35 | -1,84% | 9.433,00 |
| 08.08.2025 | 29,60 | 29,95 | 29,53 | 29,90 | 1,01% | 19.213,00 |
| 07.08.2025 | 29,30 | 29,70 | 29,23 | 29,60 | 1,89% | 1.851,00 |
| 06.08.2025 | 29,60 | 29,65 | 29,00 | 29,05 | -1,19% | 3.282,00 |
| 05.08.2025 | 29,00 | 29,95 | 29,00 | 29,40 | 1,91% | 12.282,00 |
| 04.08.2025 | 29,10 | 29,28 | 28,65 | 28,85 | -0,52% | 11.208,00 |
| 01.08.2025 | 29,38 | 29,65 | 28,90 | 29,00 | -2,68% | 9.919,00 |
| 31.07.2025 | 29,85 | 30,03 | 29,55 | 29,80 | 0,85% | 7.127,00 |
| 30.07.2025 | 29,53 | 30,00 | 29,45 | 29,55 | 0,17% | 4.679,00 |
| 29.07.2025 | 29,88 | 30,20 | 29,40 | 29,50 | -1,01% | 8.029,00 |
| 28.07.2025 | 30,55 | 30,75 | 29,80 | 29,80 | -1,65% | 9.580,00 |
| 25.07.2025 | 29,78 | 30,30 | 29,78 | 30,30 | 1,68% | 4.915,00 |
| 24.07.2025 | 29,73 | 30,15 | 29,68 | 29,80 | 1,02% | 6.681,00 |
| 23.07.2025 | 29,70 | 29,90 | 29,35 | 29,50 | 0,85% | 5.455,00 |
| 22.07.2025 | 29,30 | 29,38 | 28,90 | 29,25 | 0,09% | 5.088,00 |
| 21.07.2025 | 30,18 | 30,23 | 29,20 | 29,23 | -3,87% | 7.956,00 |
| 18.07.2025 | 29,95 | 30,40 | 29,90 | 30,40 | 1,68% | 10.400,00 |
| 17.07.2025 | 29,12 | 29,90 | 28,94 | 29,90 | 4,18% | 11.122,00 |
| 16.07.2025 | 28,25 | 29,00 | 28,25 | 28,70 | 1,23% | 6.638,00 |
| 15.07.2025 | 28,15 | 28,60 | 28,15 | 28,35 | -0,18% | 4.417,00 |
| 14.07.2025 | 28,25 | 28,50 | 27,95 | 28,40 | 0,71% | 2.710,00 |
| 11.07.2025 | 28,35 | 28,35 | 28,15 | 28,20 | -1,31% | 3.576,00 |
| 10.07.2025 | 28,35 | 28,90 | 28,20 | 28,58 | 1,33% | 15.501,00 |
| 09.07.2025 | 27,85 | 28,55 | 27,75 | 28,20 | 1,62% | 13.073,00 |
| 08.07.2025 | 28,30 | 28,50 | 27,75 | 27,75 | -2,20% | 11.808,00 |
| 07.07.2025 | 28,80 | 28,85 | 28,25 | 28,38 | -1,65% | 4.227,00 |
| 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 |