62,750€
Echtzeit-Aktienkurs Renishaw PLC
Bid:
Ask:
Aktienkurse zur Renishaw PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.10.2026 | 63,00 | 63,00 | 63,00 | 63,00 | 0,40% | - |
| 20.10.2026 | 65,00 | 65,00 | 61,75 | 62,75 | -3,09% | - |
| 19.10.2026 | 66,00 | 66,00 | 64,50 | 64,75 | -1,52% | - |
| 16.10.2026 | 64,50 | 67,00 | 64,50 | 65,75 | 1,54% | - |
| 15.10.2026 | 64,75 | 64,75 | 64,75 | 64,75 | -4,43% | - |
| 14.10.2026 | 68,00 | 69,50 | 67,25 | 67,75 | 0,00% | - |
| 13.10.2026 | 68,00 | 69,50 | 67,00 | 67,75 | -0,73% | - |
| 12.10.2026 | 68,00 | 69,50 | 67,50 | 68,25 | -0,36% | - |
| 09.10.2026 | 66,50 | 68,50 | 66,50 | 68,50 | 2,62% | 283,00 |
| 08.10.2026 | 67,50 | 68,50 | 66,50 | 66,75 | -2,20% | 56,00 |
| 07.10.2026 | 71,00 | 71,25 | 68,00 | 68,25 | -4,21% | - |
| 06.10.2026 | 69,50 | 71,50 | 68,75 | 71,25 | 2,89% | - |
| 05.10.2026 | 70,50 | 71,00 | 68,75 | 69,25 | -1,42% | 80,00 |
| 02.10.2026 | 69,50 | 71,25 | 68,50 | 70,25 | 1,44% | - |
| 01.10.2026 | 68,00 | 69,50 | 67,25 | 69,25 | 2,21% | 100,00 |
| 30.09.2026 | 66,00 | 68,00 | 66,00 | 67,75 | 2,26% | - |
| 29.09.2026 | 65,50 | 67,00 | 65,50 | 66,25 | 0,76% | - |
| 28.09.2026 | 66,00 | 67,00 | 65,00 | 65,75 | -0,75% | 484,00 |
| 25.09.2026 | 65,00 | 67,00 | 64,75 | 66,25 | 1,53% | 33,00 |
| 24.09.2026 | 65,50 | 66,25 | 64,00 | 65,25 | 0,00% | 880,00 |
| 23.09.2026 | 65,25 | 68,25 | 64,00 | 65,25 | -0,76% | 2.762,00 |
| 22.09.2026 | 64,00 | 65,75 | 63,50 | 65,75 | 2,33% | - |
| 21.09.2026 | 61,00 | 64,25 | 61,00 | 64,25 | 4,90% | 28,00 |
| 18.09.2026 | 60,50 | 62,00 | 60,50 | 61,25 | 0,82% | - |
| 17.09.2026 | 59,00 | 61,50 | 59,00 | 60,75 | 2,10% | - |
| 16.09.2026 | 58,00 | 59,75 | 58,00 | 59,50 | 1,71% | - |
| 15.09.2026 | 58,00 | 58,75 | 56,75 | 58,50 | 1,30% | - |
| 14.09.2026 | 60,25 | 60,75 | 56,50 | 57,75 | -4,15% | - |
| 11.09.2026 | 59,50 | 61,50 | 59,50 | 60,25 | 3,43% | - |
| 10.09.2026 | 59,50 | 59,50 | 57,50 | 58,25 | -1,69% | - |
| 09.09.2026 | 60,50 | 60,50 | 58,50 | 59,25 | -1,66% | - |
| 08.09.2026 | 60,00 | 61,00 | 59,00 | 60,25 | 0,84% | 25,00 |
| 07.09.2026 | 60,50 | 61,75 | 59,25 | 59,75 | -0,83% | - |
| 04.09.2026 | 57,50 | 61,50 | 57,50 | 60,25 | 5,24% | 268,00 |
| 03.09.2026 | 56,50 | 57,50 | 56,25 | 57,25 | 0,88% | - |
| 02.09.2026 | 57,50 | 57,75 | 56,50 | 56,75 | -0,87% | 75,00 |
| 01.09.2026 | 59,50 | 59,75 | 57,00 | 57,25 | -4,18% | 360,00 |
| 31.08.2026 | 60,00 | 60,00 | 59,25 | 59,75 | 0,00% | - |
| 28.08.2026 | 60,75 | 61,00 | 59,50 | 59,75 | -0,83% | - |
| 27.08.2026 | 60,00 | 61,00 | 59,50 | 60,25 | 0,00% | - |
| 26.08.2026 | 59,50 | 61,50 | 59,25 | 60,25 | 0,84% | - |
| 25.08.2026 | 59,25 | 60,50 | 59,25 | 59,75 | 0,84% | - |
| 24.08.2026 | 60,00 | 61,00 | 58,75 | 59,25 | -1,66% | - |
| 21.08.2026 | 59,50 | 60,50 | 58,50 | 60,25 | 1,69% | 262,00 |
| 20.08.2026 | 58,50 | 59,25 | 58,25 | 59,25 | 0,00% | - |
| 19.08.2026 | 60,50 | 60,50 | 59,00 | 59,25 | 5,33% | - |
| 05.05.2026 | 55,00 | 57,00 | 55,00 | 56,25 | 1,35% | - |
| 04.05.2026 | 55,00 | 55,50 | 54,00 | 55,50 | 0,45% | - |
| 30.04.2026 | 53,25 | 55,50 | 52,50 | 55,25 | 3,76% | 2.160,00 |
| 29.04.2026 | 53,75 | 54,50 | 52,75 | 53,25 | -0,93% | - |
| 28.04.2026 | 54,00 | 54,50 | 53,00 | 53,75 | -0,92% | - |
| 27.04.2026 | 51,75 | 55,00 | 51,75 | 54,25 | 4,83% | - |
| 24.04.2026 | 52,50 | 53,00 | 50,75 | 51,75 | -1,90% | 440,00 |
| 23.04.2026 | 52,50 | 53,00 | 51,50 | 52,75 | 0,00% | - |
| 22.04.2026 | 53,75 | 54,00 | 52,50 | 52,75 | 0,00% | - |
| 21.04.2026 | 51,00 | 53,00 | 51,00 | 52,75 | 2,93% | - |
| 20.04.2026 | 47,50 | 53,00 | 47,50 | 51,25 | 6,11% | 671,00 |
| 17.04.2026 | 46,50 | 48,50 | 46,30 | 48,30 | 3,87% | - |
| 16.04.2026 | 45,90 | 47,50 | 45,90 | 46,50 | 1,31% | - |
| 15.04.2026 | 45,90 | 46,50 | 45,80 | 45,90 | 0,22% | 140,00 |
| 14.04.2026 | 43,90 | 46,10 | 43,70 | 45,80 | 4,33% | - |
| 13.04.2026 | 43,30 | 44,00 | 43,10 | 43,90 | 0,46% | - |
| 10.04.2026 | 43,40 | 44,50 | 43,40 | 43,70 | 0,23% | - |
| 09.04.2026 | 43,30 | 43,70 | 42,90 | 43,60 | 0,46% | - |
| 08.04.2026 | 43,10 | 44,10 | 42,50 | 43,40 | 5,08% | - |
| 07.04.2026 | 41,20 | 42,20 | 40,50 | 41,30 | 0,00% | - |
| 02.04.2026 | 40,90 | 41,70 | 40,30 | 41,30 | -0,96% | - |
| 01.04.2026 | 41,70 | 42,60 | 41,30 | 41,70 | 0,48% | - |
| 31.03.2026 | 40,90 | 41,50 | 40,40 | 41,50 | 1,97% | - |
| 30.03.2026 | 42,70 | 42,90 | 40,50 | 40,70 | -4,68% | - |
| 27.03.2026 | 44,20 | 44,30 | 42,50 | 42,70 | -4,04% | - |
| 26.03.2026 | 45,10 | 45,10 | 42,80 | 44,50 | -1,33% | - |
| 25.03.2026 | 44,90 | 45,70 | 44,50 | 45,10 | 0,89% | - |
| 24.03.2026 | 44,70 | 44,90 | 43,50 | 44,70 | 0,00% | - |
| 23.03.2026 | 43,50 | 45,60 | 42,20 | 44,70 | 1,59% | - |
| 20.03.2026 | 44,10 | 45,20 | 43,40 | 44,00 | -0,23% | 250,00 |
| 19.03.2026 | 45,50 | 45,70 | 43,80 | 44,10 | -3,50% | 285,00 |
| 18.03.2026 | 45,50 | 46,40 | 45,10 | 45,70 | 1,33% | - |
| 17.03.2026 | 45,50 | 45,50 | 44,30 | 45,10 | -1,10% | - |
| 16.03.2026 | 45,50 | 45,90 | 44,60 | 45,60 | 0,66% | - |
| 13.03.2026 | 46,00 | 46,10 | 45,10 | 45,30 | -1,31% | - |
| 12.03.2026 | 46,30 | 46,70 | 45,80 | 45,90 | -1,29% | - |
| 11.03.2026 | 46,30 | 46,90 | 45,30 | 46,50 | 0,87% | - |
| 10.03.2026 | 45,10 | 46,70 | 44,80 | 46,10 | 2,22% | - |
| 09.03.2026 | 45,10 | 45,40 | 43,70 | 45,10 | -1,74% | - |
| 06.03.2026 | 47,30 | 47,30 | 45,60 | 45,90 | -2,34% | - |
| 05.03.2026 | 47,90 | 48,60 | 46,90 | 47,00 | -2,29% | - |
| 04.03.2026 | 47,10 | 48,40 | 46,80 | 48,10 | 1,91% | - |
| 03.03.2026 | 48,70 | 48,90 | 46,60 | 47,20 | -3,28% | - |
| 02.03.2026 | 48,70 | 49,85 | 48,40 | 48,80 | -1,41% | - |
| 27.02.2026 | 49,80 | 50,40 | 49,00 | 49,50 | -1,30% | - |
| 26.02.2026 | 50,05 | 51,50 | 49,85 | 50,15 | 0,00% | - |
| 25.02.2026 | 50,15 | 50,50 | 49,50 | 50,15 | 0,00% | - |
| 24.02.2026 | 49,10 | 50,50 | 49,10 | 50,15 | 1,93% | - |
| 23.02.2026 | 48,90 | 49,95 | 48,70 | 49,20 | 0,82% | - |
| 20.02.2026 | 49,50 | 49,95 | 48,80 | 48,80 | -1,41% | - |
| 19.02.2026 | 49,40 | 50,20 | 49,20 | 49,50 | -1,30% | - |
| 18.02.2026 | 49,50 | 50,50 | 49,15 | 50,15 | 1,31% | - |
| 17.02.2026 | 48,60 | 49,50 | 48,40 | 49,50 | 1,23% | - |
| 16.02.2026 | 48,20 | 49,50 | 48,20 | 48,90 | 0,82% | - |