37,800€
-2,58%
Echtzeit-Aktienkurs Renishaw PLC
Bid:
Ask:
Aktienkurse zur Renishaw PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.11.2024 | 38,80 | 38,80 | 37,80 | 38,00 | -2,06% | - |
| 04.11.2024 | 38,80 | 38,80 | 38,80 | 38,80 | 3,74% | - |
| 01.11.2024 | 37,40 | 37,40 | 37,40 | 37,40 | -1,06% | - |
| 31.10.2024 | 37,80 | 37,80 | 37,80 | 37,80 | -3,57% | - |
| 30.10.2024 | 39,20 | 39,20 | 39,20 | 39,20 | -2,00% | - |
| 29.10.2024 | 40,00 | 40,00 | 40,00 | 40,00 | 0,00% | - |
| 28.10.2024 | 40,00 | 40,00 | 40,00 | 40,00 | 2,04% | - |
| 25.10.2024 | 39,20 | 39,20 | 39,20 | 39,20 | 1,03% | - |
| 24.10.2024 | 38,80 | 38,80 | 38,80 | 38,80 | -1,02% | - |
| 23.10.2024 | 39,20 | 39,20 | 39,20 | 39,20 | 1,55% | - |
| 22.10.2024 | 38,60 | 38,60 | 38,60 | 38,60 | -3,02% | - |
| 21.10.2024 | 39,80 | 39,80 | 39,80 | 39,80 | -0,50% | - |
| 18.10.2024 | 40,00 | 40,00 | 40,00 | 40,00 | 1,01% | - |
| 17.10.2024 | 39,60 | 39,60 | 39,60 | 39,60 | -1,98% | - |
| 16.10.2024 | 40,40 | 40,40 | 40,40 | 40,40 | -5,61% | - |
| 15.10.2024 | 42,80 | 42,80 | 42,80 | 42,80 | 1,42% | - |
| 14.10.2024 | 42,20 | 42,20 | 42,20 | 42,20 | -1,40% | - |
| 11.10.2024 | 42,80 | 42,80 | 42,80 | 42,80 | 0,00% | - |
| 10.10.2024 | 42,80 | 42,80 | 42,80 | 42,80 | 0,00% | - |
| 09.10.2024 | 42,80 | 42,80 | 42,80 | 42,80 | -1,83% | - |
| 08.10.2024 | 43,60 | 43,60 | 43,60 | 43,60 | -3,54% | - |
| 07.10.2024 | 45,20 | 45,20 | 45,20 | 45,20 | 1,80% | - |
| 04.10.2024 | 44,40 | 44,40 | 44,40 | 44,40 | -0,89% | - |
| 03.10.2024 | 44,80 | 44,80 | 44,80 | 44,80 | 0,00% | - |
| 02.10.2024 | 44,80 | 44,80 | 44,80 | 44,80 | -0,44% | - |
| 01.10.2024 | 45,00 | 45,00 | 45,00 | 45,00 | 1,35% | - |
| 30.09.2024 | 44,40 | 44,40 | 44,40 | 44,40 | 1,37% | - |
| 27.09.2024 | 43,80 | 43,80 | 43,80 | 43,80 | 3,79% | - |
| 26.09.2024 | 42,20 | 42,20 | 42,20 | 42,20 | 0,96% | - |
| 25.09.2024 | 41,80 | 41,80 | 41,80 | 41,80 | 0,97% | - |
| 24.09.2024 | 41,40 | 41,40 | 41,40 | 41,40 | 2,48% | - |
| 23.09.2024 | 40,40 | 40,40 | 40,40 | 40,40 | -0,98% | - |
| 20.09.2024 | 40,80 | 40,80 | 40,80 | 40,80 | 1,49% | - |
| 19.09.2024 | 40,20 | 40,20 | 40,20 | 40,20 | 0,00% | - |
| 18.09.2024 | 40,20 | 40,20 | 40,20 | 40,20 | -0,50% | - |
| 17.09.2024 | 40,40 | 40,40 | 40,40 | 40,40 | 0,00% | - |
| 16.09.2024 | 40,40 | 40,40 | 40,40 | 40,40 | 0,00% | - |
| 13.09.2024 | 40,40 | 40,40 | 40,40 | 40,40 | 3,06% | - |
| 12.09.2024 | 39,20 | 39,20 | 39,20 | 39,20 | -0,51% | - |
| 11.09.2024 | 39,40 | 39,40 | 39,40 | 39,40 | 0,51% | - |
| 10.09.2024 | 39,20 | 39,20 | 39,20 | 39,20 | 0,00% | - |
| 09.09.2024 | 39,20 | 39,20 | 39,20 | 39,20 | 0,51% | - |
| 06.09.2024 | 39,00 | 39,00 | 39,00 | 39,00 | -2,99% | - |
| 05.09.2024 | 40,20 | 40,20 | 40,20 | 40,20 | 1,52% | - |
| 04.09.2024 | 39,60 | 39,60 | 39,60 | 39,60 | -4,81% | - |
| 03.09.2024 | 41,60 | 41,60 | 41,60 | 41,60 | 0,48% | - |
| 02.09.2024 | 41,40 | 41,40 | 41,40 | 41,40 | -0,96% | - |
| 30.08.2024 | 41,80 | 41,80 | 41,80 | 41,80 | 0,48% | - |
| 29.08.2024 | 41,60 | 41,60 | 41,60 | 41,60 | 0,00% | - |
| 28.08.2024 | 41,60 | 41,60 | 41,60 | 41,60 | 0,48% | - |
| 27.08.2024 | 41,40 | 41,40 | 41,40 | 41,40 | 0,00% | - |
| 26.08.2024 | 41,40 | 41,40 | 41,40 | 41,40 | -2,36% | - |
| 23.08.2024 | 42,40 | 42,40 | 42,40 | 42,40 | -0,47% | - |
| 22.08.2024 | 42,60 | 42,60 | 42,60 | 42,60 | 1,43% | - |
| 21.08.2024 | 42,00 | 42,00 | 42,00 | 42,00 | -0,47% | - |
| 20.08.2024 | 42,20 | 42,20 | 42,20 | 42,20 | 0,96% | - |
| 19.08.2024 | 41,80 | 41,80 | 41,80 | 41,80 | -0,95% | - |
| 16.08.2024 | 42,20 | 42,20 | 42,20 | 42,20 | 2,93% | - |
| 15.08.2024 | 41,00 | 41,00 | 41,00 | 41,00 | -0,97% | - |
| 14.08.2024 | 41,40 | 41,40 | 41,40 | 41,40 | 1,47% | - |
| 13.08.2024 | 40,80 | 40,80 | 40,80 | 40,80 | 0,49% | - |
| 12.08.2024 | 40,60 | 40,60 | 40,60 | 40,60 | 0,50% | - |
| 09.08.2024 | 40,40 | 40,40 | 40,40 | 40,40 | 1,51% | - |
| 08.08.2024 | 39,80 | 39,80 | 39,80 | 39,80 | 0,00% | - |
| 07.08.2024 | 39,80 | 39,80 | 39,80 | 39,80 | 0,51% | - |
| 06.08.2024 | 39,60 | 39,60 | 39,60 | 39,60 | 1,02% | - |
| 05.08.2024 | 39,20 | 39,20 | 39,20 | 39,20 | -6,22% | - |
| 02.08.2024 | 41,80 | 41,80 | 41,80 | 41,80 | -6,28% | - |
| 01.08.2024 | 44,60 | 44,60 | 44,60 | 44,60 | 3,72% | - |
| 31.07.2024 | 43,00 | 43,00 | 43,00 | 43,00 | 1,90% | - |
| 30.07.2024 | 42,20 | 42,20 | 42,20 | 42,20 | -1,40% | - |
| 29.07.2024 | 42,80 | 42,80 | 42,80 | 42,80 | 2,39% | - |
| 26.07.2024 | 41,80 | 41,80 | 41,80 | 41,80 | -0,95% | - |
| 25.07.2024 | 42,20 | 42,20 | 42,20 | 42,20 | -2,31% | - |
| 24.07.2024 | 43,20 | 43,20 | 43,20 | 43,20 | 0,00% | - |
| 23.07.2024 | 43,20 | 43,20 | 43,20 | 43,20 | 0,93% | - |
| 22.07.2024 | 42,80 | 42,80 | 42,80 | 42,80 | -2,28% | - |
| 19.07.2024 | 43,80 | 43,80 | 43,80 | 43,80 | -0,90% | - |
| 18.07.2024 | 44,20 | 44,20 | 44,20 | 44,20 | -0,90% | - |
| 17.07.2024 | 44,60 | 44,60 | 44,60 | 44,60 | 0,45% | - |
| 16.07.2024 | 44,40 | 44,40 | 44,40 | 44,40 | -0,89% | - |
| 15.07.2024 | 44,80 | 44,80 | 44,80 | 44,80 | 1,36% | - |
| 12.07.2024 | 44,20 | 44,20 | 44,20 | 44,20 | 2,79% | - |
| 11.07.2024 | 43,00 | 43,00 | 43,00 | 43,00 | 1,42% | - |
| 10.07.2024 | 42,40 | 42,40 | 42,40 | 42,40 | 0,47% | - |
| 09.07.2024 | 42,20 | 42,20 | 42,20 | 42,20 | -2,76% | - |
| 08.07.2024 | 43,40 | 43,40 | 43,40 | 43,40 | -0,46% | - |
| 05.07.2024 | 43,60 | 43,60 | 43,60 | 43,60 | -0,46% | - |
| 04.07.2024 | 43,80 | 43,80 | 43,80 | 43,80 | 1,39% | - |
| 03.07.2024 | 43,20 | 43,20 | 43,20 | 43,20 | 0,47% | - |
| 02.07.2024 | 43,00 | 43,00 | 43,00 | 43,00 | -1,83% | - |
| 01.07.2024 | 43,80 | 43,80 | 43,80 | 43,80 | 0,00% | - |
| 28.06.2024 | 43,80 | 43,80 | 43,80 | 43,80 | 0,00% | - |
| 27.06.2024 | 43,80 | 43,80 | 43,80 | 43,80 | -0,90% | - |
| 26.06.2024 | 44,20 | 44,20 | 44,20 | 44,20 | -0,45% | - |
| 25.06.2024 | 44,40 | 44,40 | 44,40 | 44,40 | -0,45% | - |
| 24.06.2024 | 44,60 | 44,60 | 44,60 | 44,60 | -2,19% | - |
| 21.06.2024 | 45,60 | 45,60 | 45,60 | 45,60 | -1,30% | - |
| 20.06.2024 | 46,20 | 46,20 | 46,20 | 46,20 | -2,12% | - |
| 19.06.2024 | 48,40 | 48,40 | 47,20 | 47,20 | -2,07% | 300,00 |