£50,875
-0,83%
Echtzeit-Aktienkurs Renishaw PLC
Bid:
Ask:
Aktienkurse zur Renishaw PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2026 | 51,42 | 51,42 | 50,39 | 50,78 | -1,01% | - |
| 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 |
| 25.06.2026 | 50,35 | 51,68 | 50,35 | 51,00 | 1,69% | 20.963,00 |
| 24.06.2026 | 51,15 | 51,15 | 49,51 | 50,15 | -1,57% | 10.173,00 |
| 23.06.2026 | 51,20 | 51,45 | 50,25 | 50,95 | -3,41% | 27.732,00 |
| 22.06.2026 | 52,70 | 52,90 | 52,00 | 52,75 | 1,30% | 24.018,00 |
| 19.06.2026 | 50,45 | 52,75 | 50,30 | 52,08 | 1,02% | 30.585,00 |
| 18.06.2026 | 51,30 | 52,65 | 51,30 | 51,55 | 0,88% | 21.025,00 |
| 17.06.2026 | 52,50 | 52,50 | 50,23 | 51,10 | -2,29% | 27.393,00 |
| 16.06.2026 | 51,80 | 52,85 | 51,30 | 52,30 | 1,26% | 22.121,00 |
| 15.06.2026 | 51,35 | 52,65 | 51,15 | 51,65 | 2,68% | 19.769,00 |
| 12.06.2026 | 50,35 | 50,70 | 50,08 | 50,30 | 1,39% | 11.128,00 |
| 11.06.2026 | 50,55 | 50,65 | 48,84 | 49,61 | -1,86% | 19.870,00 |
| 10.06.2026 | 50,02 | 51,30 | 49,48 | 50,55 | 1,09% | 12.133,00 |
| 09.06.2026 | 51,75 | 52,20 | 49,72 | 50,01 | -3,47% | 24.509,00 |
| 08.06.2026 | 51,35 | 52,18 | 51,25 | 51,80 | -0,38% | 24.309,00 |
| 05.06.2026 | 53,20 | 53,25 | 51,90 | 52,00 | -3,88% | 18.851,00 |
| 04.06.2026 | 54,35 | 54,80 | 53,23 | 54,10 | -0,73% | 26.235,00 |
| 03.06.2026 | 54,20 | 54,80 | 53,90 | 54,50 | 0,18% | 15.689,00 |
| 02.06.2026 | 53,25 | 54,45 | 53,25 | 54,40 | 2,54% | 14.927,00 |
| 01.06.2026 | 52,85 | 53,90 | 52,75 | 53,05 | 0,47% | 27.587,00 |
| 29.05.2026 | 53,28 | 53,65 | 52,30 | 52,80 | 0,96% | 20.834,00 |
| 28.05.2026 | 52,15 | 52,85 | 51,95 | 52,30 | -0,57% | 15.952,00 |
| 27.05.2026 | 52,88 | 53,78 | 52,05 | 52,60 | -1,03% | 22.338,00 |
| 26.05.2026 | 52,75 | 53,50 | 52,50 | 53,15 | -1,80% | 9.738,00 |
| 25.05.2026 | 53,74 | 54,14 | 53,55 | 54,12 | 2,90% | - |
| 22.05.2026 | 50,60 | 52,85 | 50,60 | 52,60 | 4,06% | 17.435,00 |
| 21.05.2026 | 50,85 | 50,90 | 50,30 | 50,55 | 0,00% | 17.217,00 |
| 20.05.2026 | 48,96 | 51,10 | 48,94 | 50,55 | 2,45% | 24.528,00 |
| 19.05.2026 | 50,10 | 50,35 | 48,88 | 49,34 | -0,44% | 15.099,00 |
| 18.05.2026 | 49,73 | 50,60 | 49,28 | 49,56 | -0,30% | 24.671,00 |
| 15.05.2026 | 51,55 | 51,55 | 48,56 | 49,71 | -6,03% | 31.911,00 |
| 14.05.2026 | 52,08 | 52,90 | 51,50 | 52,90 | 1,73% | 20.521,00 |
| 13.05.2026 | 50,75 | 52,13 | 50,75 | 52,00 | 2,67% | 35.020,00 |
| 12.05.2026 | 51,80 | 51,83 | 50,55 | 50,65 | -2,41% | 14.391,00 |
| 11.05.2026 | 51,85 | 51,95 | 51,15 | 51,90 | 0,58% | 14.572,00 |
| 08.05.2026 | 51,15 | 51,85 | 50,90 | 51,60 | 0,00% | 16.374,00 |
| 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 |