£51,703
1,78%
Echtzeit-Aktienkurs Renishaw PLC
Bid:
Ask:
Aktienkurse zur Renishaw PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.05.2026 | 51,28 | 52,48 | 51,15 | 51,60 | 1,57% | 32.211,00 |
| 06.05.2026 | 48,48 | 50,80 | 47,96 | 50,80 | 5,88% | 29.568,00 |
| 05.05.2026 | 47,27 | 48,80 | 47,27 | 47,98 | 0,49% | 37.159,00 |
| 04.05.2026 | 47,62 | 47,75 | 46,65 | 47,75 | 0,64% | - |
| 01.05.2026 | 46,62 | 47,48 | 46,39 | 47,44 | 0,21% | 14.178,00 |
| 30.04.2026 | 45,60 | 47,40 | 45,38 | 47,34 | 3,52% | 38.184,00 |
| 29.04.2026 | 46,30 | 46,48 | 45,57 | 45,73 | -0,93% | 30.008,00 |
| 28.04.2026 | 46,10 | 46,78 | 45,74 | 46,16 | -0,39% | 30.762,00 |
| 27.04.2026 | 45,56 | 47,20 | 45,42 | 46,34 | 4,56% | 28.637,00 |
| 24.04.2026 | 45,12 | 45,24 | 43,86 | 44,32 | -2,72% | 23.488,00 |
| 23.04.2026 | 44,74 | 45,58 | 44,36 | 45,56 | 0,31% | 30.228,00 |
| 22.04.2026 | 46,00 | 46,23 | 45,36 | 45,42 | -0,48% | 37.552,00 |
| 21.04.2026 | 44,24 | 45,66 | 44,24 | 45,64 | 2,89% | 41.575,00 |
| 20.04.2026 | 42,20 | 45,64 | 42,20 | 44,36 | 6,51% | 24.219,00 |
| 17.04.2026 | 40,40 | 41,90 | 40,34 | 41,65 | 3,53% | 23.954,00 |
| 16.04.2026 | 40,20 | 41,00 | 40,14 | 40,23 | 1,39% | 18.643,00 |
| 15.04.2026 | 39,78 | 40,08 | 39,54 | 39,68 | 0,30% | 13.475,00 |
| 14.04.2026 | 38,10 | 39,72 | 38,10 | 39,56 | 4,57% | 23.126,00 |
| 13.04.2026 | 37,88 | 37,94 | 37,30 | 37,83 | -0,03% | 28.310,00 |
| 10.04.2026 | 37,78 | 38,32 | 37,42 | 37,84 | 0,56% | 48.014,00 |
| 09.04.2026 | 37,50 | 37,70 | 37,20 | 37,63 | 0,19% | 25.512,00 |
| 08.04.2026 | 37,42 | 37,98 | 37,08 | 37,56 | 6,22% | 20.892,00 |
| 07.04.2026 | 35,82 | 36,43 | 35,19 | 35,36 | -1,37% | 19.891,00 |
| 02.04.2026 | 36,08 | 36,08 | 34,98 | 35,85 | -0,76% | 26.241,00 |
| 01.04.2026 | 36,10 | 36,80 | 35,85 | 36,13 | 1,47% | 56.401,00 |
| 31.03.2026 | 35,15 | 35,68 | 34,90 | 35,60 | 1,28% | 36.881,00 |
| 30.03.2026 | 36,25 | 36,33 | 35,00 | 35,15 | -4,74% | 46.994,00 |
| 27.03.2026 | 37,85 | 37,85 | 36,65 | 36,90 | -3,28% | 29.467,00 |
| 26.03.2026 | 36,95 | 38,35 | 36,95 | 38,15 | -1,36% | 23.021,00 |
| 25.03.2026 | 38,55 | 39,15 | 38,35 | 38,68 | 1,38% | 15.482,00 |
| 24.03.2026 | 38,03 | 38,33 | 37,45 | 38,15 | -0,26% | 13.303,00 |
| 23.03.2026 | 37,10 | 39,08 | 36,40 | 38,25 | 1,19% | 25.674,00 |
| 20.03.2026 | 37,83 | 38,70 | 37,20 | 37,80 | 0,00% | 26.524,00 |
| 19.03.2026 | 38,75 | 38,75 | 37,55 | 37,80 | -4,18% | 15.536,00 |
| 18.03.2026 | 38,73 | 39,73 | 38,73 | 39,45 | 2,07% | 20.451,00 |
| 17.03.2026 | 38,45 | 39,00 | 38,05 | 38,65 | -1,15% | 17.434,00 |
| 16.03.2026 | 38,85 | 39,25 | 38,40 | 39,10 | 0,90% | 14.006,00 |
| 13.03.2026 | 39,15 | 39,50 | 38,68 | 38,75 | -1,46% | 36.453,00 |
| 12.03.2026 | 39,70 | 40,00 | 39,25 | 39,33 | -1,38% | 17.477,00 |
| 11.03.2026 | 39,50 | 40,15 | 38,88 | 39,88 | 0,31% | 30.648,00 |
| 10.03.2026 | 38,48 | 40,05 | 38,48 | 39,75 | 4,06% | 23.560,00 |
| 09.03.2026 | 39,00 | 39,00 | 37,53 | 38,20 | -3,41% | 8.085,00 |
| 06.03.2026 | 40,35 | 40,65 | 39,30 | 39,55 | -2,59% | 22.321,00 |
| 05.03.2026 | 41,35 | 41,90 | 40,55 | 40,60 | -2,17% | 35.468,00 |
| 04.03.2026 | 40,65 | 41,85 | 40,55 | 41,50 | 1,84% | 11.104,00 |
| 03.03.2026 | 42,23 | 42,23 | 40,35 | 40,75 | -3,44% | 28.566,00 |
| 02.03.2026 | 42,70 | 43,00 | 42,15 | 42,20 | -2,20% | 20.698,00 |
| 27.02.2026 | 43,50 | 43,65 | 42,70 | 43,15 | -1,03% | 9.855,00 |
| 26.02.2026 | 43,48 | 44,40 | 43,30 | 43,60 | 0,58% | 10.832,00 |
| 25.02.2026 | 43,20 | 43,73 | 43,10 | 43,35 | 0,58% | 9.453,00 |
| 24.02.2026 | 42,73 | 43,73 | 42,73 | 43,10 | 1,29% | 14.438,00 |
| 23.02.2026 | 42,20 | 43,18 | 42,05 | 42,55 | 0,35% | 18.850,00 |
| 20.02.2026 | 42,85 | 43,15 | 42,35 | 42,40 | -1,17% | 17.467,00 |
| 19.02.2026 | 43,45 | 43,45 | 42,75 | 42,90 | -0,98% | 15.707,00 |
| 18.02.2026 | 42,90 | 43,65 | 42,90 | 43,33 | 1,11% | 36.292,00 |
| 17.02.2026 | 42,00 | 42,90 | 41,95 | 42,85 | 1,66% | 18.369,00 |
| 16.02.2026 | 42,25 | 42,70 | 41,85 | 42,15 | 0,96% | 39.571,00 |
| 13.02.2026 | 40,78 | 41,90 | 40,58 | 41,75 | 1,71% | 22.023,00 |
| 12.02.2026 | 41,08 | 41,70 | 40,68 | 41,05 | 0,61% | 18.991,00 |
| 11.02.2026 | 40,30 | 41,40 | 39,70 | 40,80 | 5,29% | 43.990,00 |
| 10.02.2026 | 37,55 | 38,80 | 37,55 | 38,75 | 3,33% | 15.213,00 |
| 09.02.2026 | 37,50 | 37,65 | 37,10 | 37,50 | 0,27% | 6.890,00 |
| 06.02.2026 | 36,23 | 37,58 | 36,15 | 37,40 | 2,89% | 12.132,00 |
| 05.02.2026 | 36,75 | 37,10 | 36,30 | 36,35 | -1,49% | 9.650,00 |
| 04.02.2026 | 36,88 | 37,43 | 36,65 | 36,90 | 0,00% | 9.417,00 |
| 03.02.2026 | 38,05 | 38,05 | 36,85 | 36,90 | -2,64% | 9.149,00 |
| 02.02.2026 | 38,00 | 38,00 | 37,20 | 37,90 | 0,07% | 6.615,00 |
| 30.01.2026 | 37,30 | 38,20 | 37,30 | 37,88 | 1,81% | 5.005,00 |
| 29.01.2026 | 37,75 | 37,95 | 36,95 | 37,20 | -1,33% | 4.536,00 |
| 28.01.2026 | 37,75 | 38,25 | 37,60 | 37,70 | 1,21% | 11.161,00 |
| 27.01.2026 | 37,43 | 37,50 | 37,20 | 37,25 | -0,80% | 5.635,00 |
| 26.01.2026 | 38,05 | 38,05 | 37,38 | 37,55 | -2,21% | 8.920,00 |
| 23.01.2026 | 38,60 | 38,60 | 37,95 | 38,40 | -0,78% | 4.129,00 |
| 22.01.2026 | 37,98 | 39,05 | 37,98 | 38,70 | 2,52% | 13.300,00 |
| 21.01.2026 | 36,85 | 37,80 | 36,85 | 37,75 | 2,58% | 10.154,00 |
| 20.01.2026 | 36,95 | 37,10 | 36,50 | 36,80 | -1,21% | 7.109,00 |
| 19.01.2026 | 37,75 | 37,75 | 37,25 | 37,25 | -3,75% | 5.889,00 |
| 16.01.2026 | 38,55 | 38,90 | 38,20 | 38,70 | 0,13% | 5.822,00 |
| 15.01.2026 | 36,60 | 38,65 | 36,50 | 38,65 | 6,04% | 19.448,00 |
| 14.01.2026 | 36,58 | 36,85 | 36,00 | 36,45 | 0,62% | 15.274,00 |
| 13.01.2026 | 37,00 | 37,00 | 36,10 | 36,23 | -2,36% | 9.360,00 |
| 12.01.2026 | 36,70 | 37,25 | 36,70 | 37,10 | 0,68% | 22.148,00 |
| 09.01.2026 | 36,33 | 36,95 | 36,30 | 36,85 | 1,38% | 10.462,00 |
| 08.01.2026 | 36,85 | 36,95 | 36,35 | 36,35 | -2,28% | 10.465,00 |
| 07.01.2026 | 36,35 | 37,30 | 36,35 | 37,20 | 2,34% | 5.819,00 |
| 06.01.2026 | 35,90 | 36,40 | 35,60 | 36,35 | 1,25% | 7.570,00 |
| 05.01.2026 | 35,95 | 36,25 | 35,05 | 35,90 | 1,70% | 7.675,00 |
| 02.01.2026 | 35,10 | 35,58 | 35,05 | 35,30 | 0,71% | 4.686,00 |
| 31.12.2025 | 35,20 | 35,30 | 35,05 | 35,05 | -0,43% | 3.606,00 |
| 30.12.2025 | 34,85 | 35,25 | 34,80 | 35,20 | 0,86% | 5.419,00 |
| 29.12.2025 | 34,30 | 35,15 | 34,30 | 34,90 | 0,00% | 6.096,00 |
| 24.12.2025 | 34,95 | 35,05 | 34,85 | 34,90 | -0,29% | 961,00 |
| 23.12.2025 | 34,80 | 35,10 | 34,80 | 35,00 | -0,57% | 5.033,00 |
| 22.12.2025 | 34,65 | 35,25 | 34,65 | 35,20 | 1,59% | 4.690,00 |
| 19.12.2025 | 34,35 | 34,80 | 34,15 | 34,65 | 0,65% | 7.654,00 |
| 18.12.2025 | 33,70 | 34,50 | 33,63 | 34,43 | 2,30% | 9.347,00 |
| 17.12.2025 | 34,10 | 34,28 | 33,55 | 33,65 | -1,61% | 11.979,00 |
| 16.12.2025 | 34,18 | 34,55 | 34,05 | 34,20 | -1,72% | 11.295,00 |
| 15.12.2025 | 34,30 | 34,80 | 34,18 | 34,80 | 1,75% | 11.038,00 |
| 12.12.2025 | 34,85 | 35,10 | 34,20 | 34,20 | -1,44% | 11.022,00 |