£41,428
0,19%
Echtzeit-Aktienkurs Renishaw PLC
Bid:
Ask:
Aktienkurse zur Renishaw PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.05.2024 | 41,84 | 41,85 | 41,41 | 41,43 | 0,20% | - |
| 02.05.2024 | 42,15 | 42,15 | 41,15 | 41,35 | -0,24% | 6.264,00 |
| 01.05.2024 | 41,40 | 41,65 | 41,25 | 41,45 | -0,48% | 685,00 |
| 30.04.2024 | 42,35 | 42,43 | 41,65 | 41,65 | -1,77% | 4.035,00 |
| 29.04.2024 | 41,85 | 42,40 | 41,75 | 42,40 | 1,31% | 11.944,00 |
| 26.04.2024 | 41,05 | 42,00 | 41,05 | 41,85 | 2,95% | 5.527,00 |
| 25.04.2024 | 40,65 | 40,95 | 40,35 | 40,65 | -0,25% | 5.696,00 |
| 24.04.2024 | 41,00 | 41,05 | 40,65 | 40,75 | -0,49% | 4.067,00 |
| 23.04.2024 | 40,55 | 40,95 | 40,10 | 40,95 | 1,11% | 4.582,00 |
| 22.04.2024 | 40,30 | 40,70 | 40,30 | 40,50 | 0,62% | 1.655,00 |
| 19.04.2024 | 40,50 | 40,50 | 40,20 | 40,25 | -1,11% | 499,00 |
| 18.04.2024 | 41,00 | 41,58 | 39,80 | 40,70 | -1,33% | 14.528,00 |
| 17.04.2024 | 40,48 | 41,25 | 40,48 | 41,25 | 0,36% | 1.745,00 |
| 16.04.2024 | 41,15 | 41,15 | 40,60 | 41,10 | -1,56% | 2.979,00 |
| 15.04.2024 | 40,80 | 41,95 | 40,75 | 41,75 | 1,83% | 3.870,00 |
| 12.04.2024 | 42,15 | 42,15 | 40,90 | 41,00 | -2,03% | 1.561,00 |
| 11.04.2024 | 41,35 | 42,15 | 41,35 | 41,85 | 1,45% | 5.579,00 |
| 10.04.2024 | 42,10 | 42,10 | 41,10 | 41,25 | -1,90% | 2.517,00 |
| 09.04.2024 | 42,15 | 42,30 | 41,95 | 42,05 | -0,59% | 2.619,00 |
| 08.04.2024 | 42,48 | 43,05 | 42,30 | 42,30 | 0,00% | 2.313,00 |
| 05.04.2024 | 42,18 | 42,55 | 42,08 | 42,30 | -0,29% | 2.665,00 |
| 04.04.2024 | 42,45 | 42,75 | 42,15 | 42,43 | 0,53% | 6.888,00 |
| 03.04.2024 | 40,50 | 42,75 | 40,50 | 42,20 | -2,99% | 12.192,00 |
| 02.04.2024 | 42,60 | 44,75 | 40,90 | 43,50 | 2,02% | 29.825,00 |
| 28.03.2024 | 41,62 | 43,96 | 41,34 | 42,64 | 2,18% | 14.967,00 |
| 27.03.2024 | 42,30 | 42,34 | 41,36 | 41,73 | -1,21% | 5.308,00 |
| 26.03.2024 | 41,68 | 42,24 | 41,46 | 42,24 | 0,50% | 3.160,00 |
| 25.03.2024 | 42,20 | 42,52 | 41,62 | 42,03 | -1,13% | 5.750,00 |
| 22.03.2024 | 43,08 | 43,08 | 41,98 | 42,51 | -1,92% | 4.673,00 |
| 21.03.2024 | 42,86 | 43,34 | 42,60 | 43,34 | 1,69% | 11.189,00 |
| 20.03.2024 | 42,15 | 42,64 | 41,73 | 42,62 | 1,62% | 4.281,00 |
| 19.03.2024 | 41,66 | 42,02 | 41,12 | 41,94 | 1,99% | 4.541,00 |
| 18.03.2024 | 40,18 | 41,52 | 40,08 | 41,12 | 4,55% | 7.184,00 |
| 15.03.2024 | 41,52 | 41,91 | 39,03 | 39,33 | -6,27% | 21.425,00 |
| 14.03.2024 | 42,00 | 42,56 | 41,57 | 41,96 | -0,85% | 7.679,00 |
| 13.03.2024 | 42,30 | 42,38 | 41,77 | 42,32 | 0,24% | 6.222,00 |
| 12.03.2024 | 41,56 | 42,32 | 41,56 | 42,22 | 0,14% | 6.198,00 |
| 11.03.2024 | 42,76 | 42,95 | 41,98 | 42,16 | -2,18% | 4.430,00 |
| 08.03.2024 | 43,44 | 43,53 | 42,72 | 43,10 | -1,19% | 4.875,00 |
| 07.03.2024 | 43,52 | 43,84 | 43,26 | 43,62 | 0,32% | 4.478,00 |
| 06.03.2024 | 43,28 | 43,70 | 43,18 | 43,48 | 0,65% | 5.290,00 |
| 05.03.2024 | 43,66 | 43,82 | 42,92 | 43,20 | -0,92% | 2.344,00 |
| 04.03.2024 | 43,70 | 44,34 | 43,28 | 43,60 | 0,67% | 4.130,00 |
| 01.03.2024 | 42,94 | 43,50 | 42,82 | 43,31 | 0,25% | 3.623,00 |
| 29.02.2024 | 43,00 | 43,54 | 42,94 | 43,20 | -0,23% | 3.400,00 |
| 28.02.2024 | 43,28 | 43,50 | 42,85 | 43,30 | 0,19% | 10.430,00 |
| 27.02.2024 | 43,11 | 43,33 | 42,95 | 43,22 | 0,23% | 7.739,00 |
| 26.02.2024 | 42,65 | 43,42 | 42,65 | 43,12 | 0,61% | 5.438,00 |
| 23.02.2024 | 42,84 | 42,94 | 42,60 | 42,86 | -0,05% | 4.963,00 |
| 22.02.2024 | 41,74 | 43,08 | 41,74 | 42,88 | 2,78% | 4.306,00 |
| 21.02.2024 | 40,78 | 41,72 | 40,78 | 41,72 | 1,66% | 10.956,00 |
| 20.02.2024 | 42,19 | 42,26 | 41,04 | 41,04 | -3,07% | 14.364,00 |
| 19.02.2024 | 41,06 | 42,44 | 41,02 | 42,34 | 3,29% | 3.587,00 |
| 16.02.2024 | 40,90 | 41,14 | 40,39 | 40,99 | 0,91% | 30.748,00 |
| 15.02.2024 | 40,94 | 41,06 | 40,28 | 40,62 | -0,25% | 6.420,00 |
| 14.02.2024 | 41,30 | 41,30 | 40,68 | 40,72 | -0,95% | 4.198,00 |
| 13.02.2024 | 41,70 | 41,70 | 40,67 | 41,11 | -1,51% | 13.953,00 |
| 12.02.2024 | 42,88 | 43,70 | 41,43 | 41,74 | 0,75% | 9.348,00 |
| 09.02.2024 | 40,10 | 41,46 | 40,10 | 41,43 | 1,30% | 5.126,00 |
| 08.02.2024 | 40,70 | 41,72 | 40,64 | 40,90 | 1,24% | 7.671,00 |
| 07.02.2024 | 39,38 | 40,40 | 38,34 | 40,40 | 0,20% | 12.053,00 |
| 06.02.2024 | 34,93 | 41,38 | 34,93 | 40,32 | 16,94% | 25.846,00 |
| 05.02.2024 | 34,76 | 34,91 | 34,29 | 34,48 | -1,00% | 4.830,00 |
| 02.02.2024 | 35,18 | 35,72 | 34,58 | 34,83 | -1,30% | 5.158,00 |
| 01.02.2024 | 35,49 | 35,88 | 35,26 | 35,29 | 0,20% | 4.986,00 |
| 31.01.2024 | 36,38 | 36,52 | 34,83 | 35,22 | -3,93% | 3.912,00 |
| 30.01.2024 | 36,48 | 36,80 | 36,44 | 36,66 | 1,38% | 2.750,00 |
| 29.01.2024 | 36,14 | 36,20 | 35,18 | 36,16 | -0,44% | 7.840,00 |
| 26.01.2024 | 36,01 | 36,40 | 35,84 | 36,32 | 0,89% | 6.310,00 |
| 25.01.2024 | 36,12 | 36,21 | 35,84 | 36,00 | -0,28% | 2.632,00 |
| 24.01.2024 | 35,90 | 36,10 | 35,42 | 36,10 | 0,89% | 1.364,00 |
| 23.01.2024 | 35,64 | 36,16 | 35,61 | 35,78 | 0,73% | 22.949,00 |
| 22.01.2024 | 35,50 | 35,66 | 35,16 | 35,52 | 0,91% | 10.290,00 |
| 19.01.2024 | 35,24 | 35,70 | 35,01 | 35,20 | -1,15% | 9.031,00 |
| 18.01.2024 | 34,90 | 35,68 | 34,90 | 35,61 | 1,63% | 3.569,00 |
| 17.01.2024 | 35,26 | 35,29 | 34,63 | 35,04 | -1,30% | 3.598,00 |
| 16.01.2024 | 34,78 | 35,60 | 34,78 | 35,50 | 1,02% | 2.922,00 |
| 15.01.2024 | 35,20 | 35,52 | 34,97 | 35,14 | -1,24% | 4.835,00 |
| 12.01.2024 | 35,24 | 35,80 | 35,24 | 35,58 | 1,66% | 2.915,00 |
| 11.01.2024 | 35,16 | 35,32 | 34,84 | 35,00 | 0,69% | 3.791,00 |
| 10.01.2024 | 34,66 | 34,80 | 34,32 | 34,76 | 1,34% | 1.891,00 |
| 09.01.2024 | 34,90 | 34,92 | 34,28 | 34,30 | -1,21% | 13.074,00 |
| 08.01.2024 | 34,26 | 34,76 | 33,75 | 34,72 | 2,12% | 2.586,00 |
| 05.01.2024 | 34,18 | 34,46 | 33,57 | 34,00 | -0,76% | 5.870,00 |
| 04.01.2024 | 34,20 | 34,34 | 33,87 | 34,26 | 0,41% | 2.084,00 |
| 03.01.2024 | 34,66 | 34,66 | 33,94 | 34,12 | -2,12% | 3.626,00 |
| 02.01.2024 | 35,88 | 35,88 | 34,76 | 34,86 | -2,19% | 1.799,00 |
| 29.12.2023 | 35,51 | 35,84 | 35,51 | 35,64 | -0,56% | 418,00 |
| 28.12.2023 | 36,13 | 36,13 | 35,66 | 35,84 | -0,83% | 1.685,00 |
| 27.12.2023 | 36,64 | 36,64 | 35,96 | 36,14 | -0,22% | 1.562,00 |
| 22.12.2023 | 36,70 | 37,04 | 36,04 | 36,22 | -1,20% | 2.918,00 |
| 21.12.2023 | 36,45 | 36,96 | 36,36 | 36,66 | -1,03% | 7.479,00 |
| 20.12.2023 | 36,63 | 37,16 | 36,63 | 37,04 | 2,09% | 6.937,00 |
| 19.12.2023 | 36,34 | 36,87 | 36,28 | 36,28 | 0,83% | 2.966,00 |
| 18.12.2023 | 35,50 | 36,20 | 35,40 | 35,98 | 1,30% | 14.518,00 |
| 15.12.2023 | 36,11 | 36,11 | 35,11 | 35,52 | 0,91% | 25.531,00 |
| 14.12.2023 | 34,62 | 35,44 | 34,56 | 35,20 | 4,02% | 7.737,00 |
| 13.12.2023 | 33,76 | 34,00 | 33,72 | 33,84 | 1,01% | 5.326,00 |
| 12.12.2023 | 33,16 | 33,53 | 32,96 | 33,50 | 1,95% | 2.609,00 |
| 11.12.2023 | 32,48 | 33,04 | 32,48 | 32,86 | 1,55% | 2.269,00 |