£34,433
-0,48%
Echtzeit-Aktienkurs Renishaw PLC
Bid:
Ask:
Aktienkurse zur Renishaw PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.01.2025 | 34,75 | 35,02 | 34,40 | 34,48 | -0,35% | - |
| 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 |
| 18.10.2024 | 33,30 | 33,80 | 33,30 | 33,35 | 0,30% | 9.559,00 |
| 17.10.2024 | 33,05 | 33,45 | 32,93 | 33,25 | 0,30% | 18.460,00 |
| 16.10.2024 | 33,80 | 33,95 | 33,05 | 33,15 | -3,93% | 14.618,00 |
| 15.10.2024 | 36,13 | 36,19 | 34,51 | 34,51 | -3,34% | 7.316,00 |
| 14.10.2024 | 35,60 | 35,70 | 35,13 | 35,70 | 0,56% | 5.728,00 |
| 11.10.2024 | 35,88 | 35,88 | 35,10 | 35,50 | -0,98% | 4.880,00 |
| 10.10.2024 | 36,00 | 36,00 | 35,60 | 35,85 | -0,14% | 2.667,00 |
| 09.10.2024 | 35,95 | 36,63 | 35,90 | 35,90 | 0,56% | 11.721,00 |
| 08.10.2024 | 36,25 | 36,70 | 35,60 | 35,70 | -3,51% | 5.166,00 |
| 07.10.2024 | 37,80 | 37,80 | 36,90 | 37,00 | -1,73% | 6.031,00 |
| 04.10.2024 | 37,55 | 38,05 | 37,55 | 37,65 | 0,27% | 5.955,00 |
| 03.10.2024 | 37,35 | 37,60 | 37,35 | 37,55 | -0,27% | 4.238,00 |
| 02.10.2024 | 37,68 | 37,68 | 37,25 | 37,65 | 0,13% | 6.728,00 |
| 01.10.2024 | 38,25 | 38,25 | 37,60 | 37,60 | 0,40% | 11.741,00 |
| 30.09.2024 | 37,60 | 37,60 | 37,20 | 37,45 | 0,27% | 7.717,00 |
| 27.09.2024 | 36,85 | 37,50 | 36,85 | 37,35 | 1,49% | 5.617,00 |
| 26.09.2024 | 35,75 | 36,80 | 35,75 | 36,80 | 4,92% | 5.313,00 |
| 25.09.2024 | 35,05 | 35,15 | 34,90 | 35,08 | -0,07% | 6.403,00 |
| 24.09.2024 | 34,40 | 35,10 | 34,35 | 35,10 | 1,89% | 7.110,00 |
| 23.09.2024 | 33,80 | 34,45 | 33,70 | 34,45 | 1,32% | 4.230,00 |
| 20.09.2024 | 34,53 | 34,60 | 33,90 | 34,00 | -1,31% | 4.558,00 |
| 19.09.2024 | 34,35 | 34,65 | 34,10 | 34,45 | 1,55% | 7.484,00 |
| 18.09.2024 | 33,65 | 34,13 | 33,58 | 33,93 | -0,66% | 6.413,00 |
| 17.09.2024 | 33,90 | 34,55 | 33,90 | 34,15 | 0,59% | 4.512,00 |
| 16.09.2024 | 33,53 | 34,30 | 33,50 | 33,95 | -0,88% | 4.772,00 |
| 13.09.2024 | 34,50 | 35,15 | 34,25 | 34,25 | 0,22% | 2.868,00 |
| 12.09.2024 | 33,58 | 34,40 | 33,45 | 34,18 | 2,32% | 5.041,00 |
| 11.09.2024 | 33,55 | 33,90 | 32,90 | 33,40 | 0,15% | 8.693,00 |
| 10.09.2024 | 33,25 | 33,50 | 33,15 | 33,35 | 0,00% | 6.621,00 |
| 09.09.2024 | 33,30 | 33,65 | 32,95 | 33,35 | 0,76% | 4.652,00 |