£50,522
0,39%
Echtzeit-Aktienkurs RENISHAW PLC LS-,20
Bid:
Ask:
Aktienkurse zur RENISHAW PLC LS-,20 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 49,56 | 50,40 | 49,56 | 50,05 | -0,55% | 10.623,00 |
| 11.11.2026 | 49,32 | 50,35 | 49,14 | 50,33 | 3,55% | 5.716,00 |
| 10.11.2026 | 49,12 | 49,48 | 48,46 | 48,60 | -0,78% | 7.731,00 |
| 09.11.2026 | 47,20 | 49,04 | 46,82 | 48,98 | 3,97% | 9.952,00 |
| 06.11.2026 | 47,18 | 47,96 | 46,62 | 47,11 | -0,44% | 11.546,00 |
| 05.11.2026 | 49,66 | 50,35 | 46,64 | 47,32 | -5,21% | 23.250,00 |
| 04.11.2026 | 52,25 | 52,95 | 49,77 | 49,92 | -5,99% | 23.220,00 |
| 03.11.2026 | 52,05 | 53,70 | 51,40 | 53,10 | 0,76% | 11.954,00 |
| 02.11.2026 | 52,98 | 53,50 | 52,65 | 52,70 | -0,75% | 20.031,00 |
| 30.10.2026 | 53,20 | 53,70 | 52,85 | 53,10 | -3,28% | 11.147,00 |
| 29.10.2026 | 55,33 | 55,33 | 54,30 | 54,90 | -1,79% | 8.975,00 |
| 28.10.2026 | 55,10 | 56,40 | 55,03 | 55,90 | 1,27% | 6.824,00 |
| 27.10.2026 | 54,03 | 55,20 | 53,55 | 55,20 | 2,41% | 10.947,00 |
| 26.10.2026 | 51,40 | 53,90 | 51,38 | 53,90 | 5,07% | 12.808,00 |
| 23.10.2026 | 54,00 | 54,03 | 51,15 | 51,30 | -5,18% | 29.549,00 |
| 22.10.2026 | 53,95 | 55,75 | 53,25 | 54,10 | 1,93% | 52.057,00 |
| 21.10.2026 | 52,50 | 53,15 | 51,60 | 53,08 | 1,58% | 28.724,00 |
| 20.10.2026 | 53,65 | 53,65 | 51,40 | 52,25 | -3,42% | 24.420,00 |
| 19.10.2026 | 54,63 | 54,63 | 53,80 | 54,10 | -1,59% | 27.680,00 |
| 16.10.2026 | 55,45 | 56,00 | 54,60 | 54,98 | 1,34% | 16.656,00 |
| 15.10.2026 | 56,10 | 56,20 | 51,60 | 54,25 | -4,19% | 46.049,00 |
| 14.10.2026 | 57,25 | 57,78 | 56,55 | 56,63 | -0,09% | 13.178,00 |
| 13.10.2026 | 56,95 | 58,18 | 56,68 | 56,68 | -1,18% | 10.177,00 |
| 12.10.2026 | 58,20 | 58,20 | 57,00 | 57,35 | 0,35% | 13.543,00 |
| 09.10.2026 | 56,75 | 57,28 | 56,15 | 57,15 | 1,60% | 9.216,00 |
| 08.10.2026 | 56,45 | 56,90 | 56,08 | 56,25 | -1,92% | 13.326,00 |
| 07.10.2026 | 59,53 | 59,53 | 57,20 | 57,35 | -4,26% | 18.414,00 |
| 06.10.2026 | 58,15 | 60,20 | 58,15 | 59,90 | 2,74% | 24.421,00 |
| 05.10.2026 | 59,15 | 59,20 | 57,78 | 58,30 | -1,81% | 9.600,00 |
| 02.10.2026 | 58,80 | 60,05 | 58,75 | 59,38 | 1,67% | 26.272,00 |
| 01.10.2026 | 57,23 | 58,58 | 57,23 | 58,40 | 1,65% | 25.398,00 |
| 30.09.2026 | 56,93 | 57,85 | 56,63 | 57,45 | 2,04% | 21.855,00 |
| 29.09.2026 | 56,15 | 57,05 | 55,95 | 56,30 | 1,53% | 30.773,00 |
| 28.09.2026 | 56,70 | 56,70 | 55,30 | 55,45 | -1,33% | 18.570,00 |
| 25.09.2026 | 56,15 | 57,10 | 55,85 | 56,20 | 0,76% | 16.254,00 |
| 24.09.2026 | 56,25 | 56,60 | 54,50 | 55,78 | -0,13% | 27.315,00 |
| 23.09.2026 | 55,60 | 57,80 | 54,70 | 55,85 | 0,27% | 23.611,00 |
| 22.09.2026 | 54,43 | 55,80 | 54,10 | 55,70 | 2,11% | 28.205,00 |
| 21.09.2026 | 52,88 | 54,55 | 52,88 | 54,55 | 5,06% | 13.153,00 |
| 18.09.2026 | 52,25 | 52,65 | 51,65 | 51,93 | -0,10% | 10.234,00 |
| 17.09.2026 | 51,45 | 52,43 | 51,08 | 51,98 | 2,72% | 9.568,00 |
| 16.09.2026 | 49,78 | 50,70 | 49,78 | 50,60 | 2,41% | 12.085,00 |
| 15.09.2026 | 48,82 | 49,74 | 48,47 | 49,41 | 0,63% | 11.658,00 |
| 14.09.2026 | 51,30 | 51,30 | 48,24 | 49,10 | -4,47% | 22.119,00 |
| 11.09.2026 | 51,40 | 52,25 | 50,75 | 51,40 | 3,96% | 24.402,00 |
| 10.09.2026 | 50,28 | 50,55 | 49,14 | 49,44 | -2,10% | 15.792,00 |
| 09.09.2026 | 51,35 | 51,35 | 49,91 | 50,50 | -1,56% | 24.455,00 |
| 08.09.2026 | 50,70 | 51,65 | 50,45 | 51,30 | 1,03% | 30.022,00 |
| 07.09.2026 | 52,40 | 52,40 | 50,63 | 50,78 | -1,69% | 11.565,00 |
| 04.09.2026 | 51,43 | 52,40 | 50,75 | 51,65 | 5,75% | 29.172,00 |
| 03.09.2026 | 48,44 | 48,99 | 48,28 | 48,84 | 0,70% | 6.933,00 |
| 02.09.2026 | 48,60 | 48,91 | 48,30 | 48,50 | -0,80% | 12.762,00 |
| 01.09.2026 | 50,30 | 50,40 | 48,48 | 48,89 | -4,28% | 4.888,00 |
| 31.08.2026 | 51,12 | 51,19 | 50,94 | 51,08 | 0,54% | - |
| 28.08.2026 | 51,60 | 52,00 | 50,75 | 50,80 | -1,17% | 6.098,00 |
| 27.08.2026 | 51,73 | 51,95 | 50,80 | 51,40 | 0,59% | 5.632,00 |
| 26.08.2026 | 50,70 | 51,93 | 50,70 | 51,10 | 0,79% | 10.487,00 |
| 25.08.2026 | 50,75 | 51,38 | 50,55 | 50,70 | 1,40% | 4.912,00 |
| 24.08.2026 | 51,23 | 51,23 | 50,00 | 50,00 | -2,06% | 8.619,00 |
| 21.08.2026 | 50,50 | 51,05 | 49,90 | 51,05 | 1,79% | 4.359,00 |
| 20.08.2026 | 50,75 | 50,75 | 49,56 | 50,15 | -0,79% | 5.195,00 |
| 19.08.2026 | 50,75 | 51,45 | 50,10 | 50,55 | -1,37% | 11.742,00 |
| 18.08.2026 | 52,35 | 52,45 | 51,05 | 51,25 | -3,03% | 3.607,00 |
| 17.08.2026 | 52,15 | 52,90 | 52,10 | 52,85 | 2,03% | 5.842,00 |
| 14.08.2026 | 52,65 | 52,65 | 51,80 | 51,80 | -1,24% | 8.813,00 |
| 13.08.2026 | 53,05 | 53,05 | 52,35 | 52,45 | -0,57% | 4.069,00 |
| 12.08.2026 | 53,20 | 53,55 | 52,70 | 52,75 | 0,00% | 8.742,00 |
| 11.08.2026 | 52,70 | 53,05 | 51,65 | 52,75 | 0,76% | 7.856,00 |
| 10.08.2026 | 52,70 | 53,30 | 52,15 | 52,35 | -0,38% | 12.581,00 |
| 07.08.2026 | 51,95 | 52,90 | 51,65 | 52,55 | 2,24% | 18.292,00 |
| 06.08.2026 | 51,20 | 51,70 | 50,83 | 51,40 | -0,77% | 31.873,00 |
| 05.08.2026 | 52,63 | 52,75 | 51,55 | 51,80 | -0,10% | 14.366,00 |
| 04.08.2026 | 51,90 | 52,10 | 50,70 | 51,85 | 1,97% | 9.601,00 |
| 03.08.2026 | 49,48 | 50,98 | 49,48 | 50,85 | 2,77% | 18.211,00 |
| 31.07.2026 | 49,10 | 50,58 | 49,02 | 49,48 | 2,02% | 34.795,00 |
| 30.07.2026 | 47,40 | 49,13 | 47,36 | 48,50 | 1,21% | 13.747,00 |
| 29.07.2026 | 50,80 | 50,80 | 47,68 | 47,92 | -4,54% | 13.333,00 |
| 28.07.2026 | 51,25 | 51,53 | 49,76 | 50,20 | -2,71% | 13.576,00 |
| 27.07.2026 | 52,50 | 53,00 | 51,20 | 51,60 | -0,86% | 12.827,00 |
| 24.07.2026 | 50,55 | 54,25 | 50,55 | 52,05 | 5,30% | 26.511,00 |
| 23.07.2026 | 48,75 | 50,15 | 48,64 | 49,43 | 0,51% | 18.190,00 |
| 22.07.2026 | 48,74 | 49,18 | 48,16 | 49,18 | 0,49% | 11.692,00 |
| 21.07.2026 | 48,64 | 48,98 | 47,81 | 48,94 | 2,56% | 7.150,00 |
| 20.07.2026 | 47,78 | 48,84 | 47,52 | 47,72 | -1,28% | 5.793,00 |
| 17.07.2026 | 47,99 | 48,41 | 47,30 | 48,34 | -1,33% | 8.383,00 |
| 16.07.2026 | 48,64 | 49,20 | 47,84 | 48,99 | 1,60% | 22.771,00 |
| 15.07.2026 | 48,39 | 48,92 | 48,06 | 48,22 | -1,07% | 20.564,00 |
| 14.07.2026 | 48,32 | 49,02 | 48,02 | 48,74 | 0,95% | 11.851,00 |
| 13.07.2026 | 47,98 | 48,37 | 47,54 | 48,28 | -0,54% | 12.079,00 |
| 10.07.2026 | 47,65 | 48,63 | 46,83 | 48,54 | 3,34% | 16.716,00 |
| 09.07.2026 | 46,69 | 47,32 | 46,36 | 46,97 | 2,71% | 28.515,00 |
| 08.07.2026 | 46,94 | 46,94 | 45,66 | 45,73 | -2,93% | 10.837,00 |
| 07.07.2026 | 49,38 | 49,38 | 47,04 | 47,11 | -4,23% | 23.983,00 |
| 06.07.2026 | 50,10 | 50,10 | 48,92 | 49,19 | -2,21% | 22.261,00 |
| 03.07.2026 | 49,88 | 50,50 | 49,70 | 50,30 | 2,59% | 23.708,00 |
| 02.07.2026 | 50,00 | 50,50 | 49,00 | 49,03 | -3,10% | 32.086,00 |
| 01.07.2026 | 50,83 | 51,35 | 50,00 | 50,60 | -1,46% | 20.492,00 |
| 30.06.2026 | 50,40 | 51,70 | 50,40 | 51,35 | 3,95% | 19.694,00 |
| 29.06.2026 | 50,10 | 50,30 | 49,26 | 49,40 | -1,21% | 19.737,00 |
| 26.06.2026 | 50,30 | 50,30 | 49,52 | 50,01 | -1,95% | 9.938,00 |