£36,557
2,26%
Echtzeit-Aktienkurs Renishaw PLC
Bid:
Ask:
Aktienkurse zur Renishaw PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 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 |