38,600€
Echtzeit-Aktienkurs RENISHAW PLC LS-,20
Bid:
Ask:
Aktienkurse zur RENISHAW PLC LS-,20 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.11.2025 | 38,40 | 38,40 | 38,40 | 38,40 | -0,52% | - |
| 20.11.2025 | 38,60 | 38,60 | 38,60 | 38,60 | 2,66% | - |
| 19.11.2025 | 37,60 | 37,60 | 37,60 | 37,60 | 0,00% | - |
| 18.11.2025 | 37,60 | 37,60 | 37,60 | 37,60 | -3,59% | - |
| 17.11.2025 | 39,00 | 39,00 | 39,00 | 39,00 | 0,52% | - |
| 14.11.2025 | 38,80 | 38,80 | 38,80 | 38,80 | -2,51% | - |
| 13.11.2025 | 39,80 | 39,80 | 39,80 | 39,80 | 0,51% | - |
| 12.11.2025 | 39,60 | 39,60 | 39,60 | 39,60 | 2,06% | - |
| 11.11.2025 | 38,80 | 38,80 | 38,80 | 38,80 | 0,00% | - |
| 10.11.2025 | 38,80 | 38,80 | 38,80 | 38,80 | 0,52% | - |
| 07.11.2025 | 38,60 | 38,60 | 38,60 | 38,60 | -2,03% | - |
| 06.11.2025 | 39,40 | 39,40 | 39,40 | 39,40 | 0,00% | - |
| 05.11.2025 | 39,40 | 39,40 | 39,40 | 39,40 | 0,00% | - |
| 04.11.2025 | 39,40 | 39,40 | 39,40 | 39,40 | -2,48% | - |
| 03.11.2025 | 40,40 | 40,40 | 40,40 | 40,40 | 1,00% | - |
| 31.10.2025 | 40,00 | 40,00 | 40,00 | 40,00 | -1,48% | - |
| 30.10.2025 | 40,60 | 40,60 | 40,60 | 40,60 | -2,40% | - |
| 29.10.2025 | 41,60 | 41,60 | 41,60 | 41,60 | -0,48% | - |
| 28.10.2025 | 41,80 | 41,80 | 41,80 | 41,80 | -0,95% | - |
| 27.10.2025 | 42,20 | 42,20 | 42,20 | 42,20 | 0,96% | - |
| 24.10.2025 | 41,80 | 41,80 | 41,80 | 41,80 | -1,88% | - |
| 23.10.2025 | 42,60 | 42,60 | 42,60 | 42,60 | 0,95% | - |
| 22.10.2025 | 42,20 | 42,20 | 42,20 | 42,20 | -0,94% | - |
| 21.10.2025 | 42,60 | 42,60 | 42,60 | 42,60 | 0,00% | - |
| 20.10.2025 | 42,60 | 42,60 | 42,60 | 42,60 | 1,43% | - |
| 17.10.2025 | 42,00 | 42,00 | 42,00 | 42,00 | -0,94% | - |
| 16.10.2025 | 42,40 | 42,40 | 42,40 | 42,40 | -0,47% | - |
| 15.10.2025 | 42,60 | 42,60 | 42,60 | 42,60 | 0,95% | - |
| 14.10.2025 | 42,20 | 42,20 | 42,20 | 42,20 | -1,40% | - |
| 13.10.2025 | 42,80 | 42,80 | 42,80 | 42,80 | -0,47% | - |
| 10.10.2025 | 43,00 | 43,00 | 43,00 | 43,00 | 0,47% | - |
| 09.10.2025 | 42,80 | 42,80 | 42,80 | 42,80 | 0,00% | - |
| 08.10.2025 | 42,80 | 42,80 | 42,80 | 42,80 | -0,47% | - |
| 07.10.2025 | 43,00 | 43,00 | 43,00 | 43,00 | 0,94% | - |
| 06.10.2025 | 42,60 | 42,60 | 42,60 | 42,60 | -0,47% | - |
| 03.10.2025 | 42,80 | 42,80 | 42,80 | 42,80 | 2,39% | - |
| 02.10.2025 | 41,80 | 41,80 | 41,80 | 41,80 | 1,95% | - |
| 01.10.2025 | 41,00 | 41,00 | 41,00 | 41,00 | 2,50% | - |
| 30.09.2025 | 40,00 | 40,00 | 40,00 | 40,00 | -0,99% | - |
| 29.09.2025 | 40,40 | 40,40 | 40,40 | 40,40 | -2,42% | - |
| 26.09.2025 | 41,40 | 41,40 | 41,40 | 41,40 | 0,49% | - |
| 25.09.2025 | 41,20 | 41,20 | 41,20 | 41,20 | 0,98% | - |
| 24.09.2025 | 40,80 | 40,80 | 40,80 | 40,80 | -0,97% | - |
| 23.09.2025 | 41,20 | 41,20 | 41,20 | 41,20 | -0,48% | - |
| 22.09.2025 | 41,40 | 41,40 | 41,40 | 41,40 | 2,99% | - |
| 19.09.2025 | 40,20 | 40,20 | 40,20 | 40,20 | 9,24% | - |
| 18.09.2025 | 36,80 | 36,80 | 36,80 | 36,80 | 1,10% | - |
| 17.09.2025 | 36,40 | 36,40 | 36,40 | 36,40 | -2,15% | - |
| 16.09.2025 | 37,20 | 37,20 | 37,20 | 37,20 | 0,54% | - |
| 15.09.2025 | 37,00 | 37,00 | 37,00 | 37,00 | -1,07% | - |
| 12.09.2025 | 37,40 | 37,40 | 37,40 | 37,40 | 0,54% | - |
| 10.09.2025 | 37,20 | 37,20 | 37,20 | 37,20 | -1,33% | - |
| 09.09.2025 | 37,90 | 38,30 | 37,60 | 37,70 | -1,31% | - |
| 08.09.2025 | 37,50 | 38,30 | 37,20 | 38,20 | 4,37% | - |
| 05.09.2025 | 36,60 | 36,60 | 36,60 | 36,60 | 0,00% | - |
| 04.09.2025 | 36,60 | 36,60 | 36,60 | 36,60 | 1,67% | - |
| 03.09.2025 | 36,00 | 36,00 | 36,00 | 36,00 | -2,70% | - |
| 02.09.2025 | 37,00 | 37,00 | 37,00 | 37,00 | -1,07% | - |
| 01.09.2025 | 37,40 | 37,40 | 37,40 | 37,40 | -1,58% | - |
| 29.08.2025 | 38,00 | 38,00 | 38,00 | 38,00 | 2,70% | - |
| 28.08.2025 | 37,00 | 37,00 | 37,00 | 37,00 | 0,54% | - |
| 27.08.2025 | 36,80 | 36,80 | 36,80 | 36,80 | -1,60% | - |
| 26.08.2025 | 37,40 | 37,40 | 37,40 | 37,40 | 0,00% | - |
| 25.08.2025 | 37,40 | 37,40 | 37,40 | 37,40 | 1,63% | - |
| 22.08.2025 | 36,80 | 36,80 | 36,80 | 36,80 | 7,60% | - |
| 21.08.2025 | 34,20 | 34,20 | 34,20 | 34,20 | -1,72% | - |
| 20.08.2025 | 34,80 | 34,80 | 34,80 | 34,80 | 0,58% | - |
| 19.08.2025 | 34,60 | 34,60 | 34,60 | 34,60 | -0,57% | - |
| 18.08.2025 | 34,80 | 34,80 | 34,80 | 34,80 | -1,14% | - |
| 15.08.2025 | 35,20 | 35,20 | 35,20 | 35,20 | 0,57% | - |
| 14.08.2025 | 35,00 | 35,00 | 35,00 | 35,00 | -0,57% | - |
| 13.08.2025 | 35,20 | 35,20 | 35,20 | 35,20 | 3,53% | - |
| 12.08.2025 | 34,00 | 34,00 | 34,00 | 34,00 | -1,73% | - |
| 11.08.2025 | 34,60 | 34,60 | 34,60 | 34,60 | 1,17% | - |
| 08.08.2025 | 34,20 | 34,20 | 34,20 | 34,20 | 2,40% | - |
| 07.08.2025 | 33,40 | 33,40 | 33,40 | 33,40 | -1,76% | - |
| 06.08.2025 | 34,00 | 34,00 | 34,00 | 34,00 | 1,80% | - |
| 05.08.2025 | 33,40 | 33,40 | 33,40 | 33,40 | 0,00% | - |
| 04.08.2025 | 33,40 | 33,40 | 33,40 | 33,40 | -2,34% | - |
| 01.08.2025 | 34,20 | 34,20 | 34,20 | 34,20 | -0,58% | - |
| 31.07.2025 | 34,40 | 34,40 | 34,40 | 34,40 | 1,18% | - |
| 30.07.2025 | 34,00 | 34,00 | 34,00 | 34,00 | -1,16% | - |
| 29.07.2025 | 34,40 | 34,40 | 34,40 | 34,40 | -1,71% | - |
| 28.07.2025 | 35,00 | 35,00 | 35,00 | 35,00 | 2,34% | - |
| 25.07.2025 | 34,20 | 34,20 | 34,20 | 34,20 | 0,00% | - |
| 24.07.2025 | 34,20 | 34,20 | 34,20 | 34,20 | 0,00% | - |
| 23.07.2025 | 34,20 | 34,20 | 34,20 | 34,20 | 1,18% | - |
| 22.07.2025 | 33,80 | 33,80 | 33,80 | 33,80 | -3,43% | - |
| 21.07.2025 | 35,00 | 35,00 | 35,00 | 35,00 | 1,74% | - |
| 18.07.2025 | 34,40 | 34,40 | 34,40 | 34,40 | 2,99% | - |
| 17.07.2025 | 33,40 | 33,40 | 33,40 | 33,40 | 2,45% | - |
| 16.07.2025 | 32,60 | 32,60 | 32,60 | 32,60 | -0,61% | - |
| 15.07.2025 | 32,80 | 32,80 | 32,80 | 32,80 | 1,23% | - |
| 14.07.2025 | 32,40 | 32,40 | 32,40 | 32,40 | -2,41% | - |
| 11.07.2025 | 33,20 | 33,20 | 33,20 | 33,20 | 1,22% | - |
| 10.07.2025 | 32,80 | 32,80 | 32,80 | 32,80 | 1,86% | - |
| 09.07.2025 | 32,20 | 32,20 | 32,20 | 32,20 | -1,83% | - |
| 08.07.2025 | 32,80 | 32,80 | 32,80 | 32,80 | -1,80% | - |
| 07.07.2025 | 33,40 | 33,40 | 33,40 | 33,40 | 0,60% | - |
| 04.07.2025 | 33,20 | 33,20 | 33,20 | 33,20 | -1,19% | - |