27,500€
2,61%
Echtzeit-Aktienkurs RENISHAW PLC LS-,20
Bid:
Ask:
Aktienkurse zur RENISHAW PLC LS-,20 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2025 | 27,10 | 27,50 | 26,50 | 27,50 | 2,61% | - |
| 24.04.2025 | 25,90 | 26,90 | 25,50 | 26,80 | 2,68% | - |
| 23.04.2025 | 25,90 | 26,70 | 25,70 | 26,10 | 2,76% | - |
| 22.04.2025 | 25,50 | 25,50 | 24,70 | 25,40 | -0,78% | 221,00 |
| 17.04.2025 | 25,80 | 25,90 | 25,30 | 25,60 | 0,00% | 150,00 |
| 16.04.2025 | 26,70 | 26,70 | 25,40 | 25,60 | -5,54% | - |
| 15.04.2025 | 26,90 | 27,40 | 26,70 | 27,10 | 1,50% | 8,00 |
| 14.04.2025 | 25,90 | 27,00 | 25,80 | 26,70 | 3,49% | - |
| 11.04.2025 | 27,30 | 27,30 | 24,90 | 25,80 | -4,80% | 40,00 |
| 10.04.2025 | 28,30 | 28,80 | 26,30 | 27,10 | -5,24% | 66,00 |
| 09.04.2025 | 25,50 | 28,60 | 25,30 | 28,60 | 12,16% | 112,00 |
| 08.04.2025 | 26,10 | 26,90 | 25,30 | 25,50 | -1,16% | - |
| 07.04.2025 | 26,70 | 27,50 | 25,40 | 25,80 | -5,15% | 129,00 |
| 04.04.2025 | 28,70 | 28,90 | 26,90 | 27,20 | -6,21% | 116,00 |
| 03.04.2025 | 29,70 | 30,20 | 28,90 | 29,00 | -4,29% | - |
| 02.04.2025 | 30,80 | 30,90 | 30,10 | 30,30 | -1,30% | - |
| 01.04.2025 | 30,70 | 30,90 | 30,40 | 30,70 | -0,32% | - |
| 31.03.2025 | 30,50 | 30,80 | 30,20 | 30,80 | 0,33% | 3,00 |
| 28.03.2025 | 31,50 | 31,80 | 30,60 | 30,70 | -2,85% | 32,00 |
| 27.03.2025 | 31,90 | 31,90 | 31,30 | 31,60 | -0,32% | - |
| 26.03.2025 | 32,50 | 32,70 | 31,70 | 31,70 | -2,16% | - |
| 25.03.2025 | 32,30 | 32,60 | 32,00 | 32,40 | 0,31% | 36,00 |
| 24.03.2025 | 32,70 | 32,70 | 32,00 | 32,30 | 0,00% | - |
| 21.03.2025 | 32,70 | 32,90 | 32,20 | 32,30 | -2,12% | - |
| 20.03.2025 | 33,60 | 33,60 | 33,00 | 33,00 | -1,20% | 300,00 |
| 19.03.2025 | 32,80 | 33,60 | 32,70 | 33,40 | 1,83% | - |
| 18.03.2025 | 33,30 | 33,60 | 32,70 | 32,80 | -2,38% | 26,00 |
| 17.03.2025 | 33,30 | 34,00 | 33,30 | 33,60 | 0,30% | - |
| 14.03.2025 | 33,90 | 34,20 | 33,40 | 33,50 | -1,18% | 115,00 |
| 13.03.2025 | 33,50 | 34,00 | 33,30 | 33,90 | 1,19% | - |
| 12.03.2025 | 31,90 | 33,60 | 31,90 | 33,50 | 4,69% | - |
| 11.03.2025 | 32,10 | 32,60 | 31,70 | 32,00 | -0,31% | - |
| 10.03.2025 | 33,70 | 33,70 | 31,90 | 32,10 | -5,03% | - |
| 07.03.2025 | 34,10 | 34,30 | 33,00 | 33,80 | -0,88% | 7,00 |
| 06.03.2025 | 34,50 | 34,80 | 34,00 | 34,10 | -2,01% | - |
| 05.03.2025 | 34,90 | 35,20 | 34,00 | 34,80 | 0,58% | - |
| 04.03.2025 | 35,00 | 35,40 | 34,00 | 34,60 | -1,70% | - |
| 03.03.2025 | 35,30 | 35,70 | 35,20 | 35,20 | 0,00% | 10,00 |
| 28.02.2025 | 34,50 | 35,60 | 34,50 | 35,20 | 1,15% | - |
| 27.02.2025 | 35,50 | 35,60 | 34,80 | 34,80 | -1,42% | - |
| 26.02.2025 | 35,90 | 36,00 | 35,20 | 35,30 | -1,67% | 40,00 |
| 25.02.2025 | 35,70 | 36,60 | 35,40 | 35,90 | 0,56% | - |
| 24.02.2025 | 37,10 | 37,40 | 35,60 | 35,70 | -3,25% | 20,00 |
| 21.02.2025 | 37,50 | 37,80 | 36,90 | 36,90 | -1,34% | - |
| 20.02.2025 | 37,10 | 37,80 | 37,00 | 37,40 | 1,08% | - |
| 19.02.2025 | 38,90 | 38,90 | 37,00 | 37,00 | -4,88% | 260,00 |
| 18.02.2025 | 37,90 | 39,00 | 37,80 | 38,90 | 2,37% | 50,00 |
| 17.02.2025 | 37,80 | 38,20 | 37,10 | 38,00 | 0,80% | 17,00 |
| 14.02.2025 | 38,70 | 39,20 | 37,60 | 37,70 | -2,58% | 12,00 |
| 13.02.2025 | 43,50 | 43,70 | 36,00 | 38,70 | -11,44% | 230,00 |
| 12.02.2025 | 43,50 | 43,90 | 42,80 | 43,70 | 0,46% | - |
| 11.02.2025 | 43,90 | 44,10 | 42,90 | 43,50 | -0,91% | - |
| 10.02.2025 | 42,90 | 43,90 | 42,30 | 43,90 | 3,29% | - |
| 07.02.2025 | 43,00 | 43,40 | 42,50 | 42,50 | -0,70% | 53,00 |
| 06.02.2025 | 43,00 | 43,30 | 42,70 | 42,80 | 0,00% | - |
| 05.02.2025 | 42,60 | 43,00 | 42,40 | 42,80 | 0,47% | - |
| 04.02.2025 | 42,00 | 42,80 | 41,80 | 42,60 | 1,91% | - |
| 03.02.2025 | 41,30 | 42,20 | 40,90 | 41,80 | -3,02% | 104,00 |
| 31.01.2025 | 42,30 | 43,50 | 42,10 | 43,10 | 2,13% | 30,00 |
| 30.01.2025 | 41,10 | 42,20 | 41,00 | 42,20 | 2,68% | - |
| 29.01.2025 | 41,90 | 41,90 | 41,00 | 41,10 | -0,48% | - |
| 28.01.2025 | 40,50 | 41,80 | 40,40 | 41,30 | 1,72% | 3,00 |
| 27.01.2025 | 40,30 | 40,80 | 39,80 | 40,60 | -0,25% | - |
| 24.01.2025 | 40,50 | 41,40 | 40,30 | 40,70 | 0,74% | 50,00 |
| 23.01.2025 | 40,50 | 40,60 | 39,80 | 40,40 | 0,00% | - |
| 22.01.2025 | 39,90 | 40,80 | 39,60 | 40,40 | 1,76% | - |
| 21.01.2025 | 39,50 | 39,90 | 39,20 | 39,70 | 0,25% | - |
| 20.01.2025 | 40,40 | 40,40 | 39,20 | 39,60 | -1,74% | - |
| 17.01.2025 | 39,90 | 40,40 | 39,90 | 40,30 | 0,75% | - |
| 16.01.2025 | 39,60 | 40,20 | 39,30 | 40,00 | 1,01% | - |
| 15.01.2025 | 38,70 | 39,80 | 38,70 | 39,60 | 2,59% | - |
| 14.01.2025 | 39,70 | 39,70 | 38,60 | 38,60 | -2,53% | - |
| 13.01.2025 | 39,10 | 39,70 | 38,40 | 39,60 | 0,51% | 40,00 |
| 10.01.2025 | 40,40 | 40,40 | 39,20 | 39,40 | -2,48% | - |
| 09.01.2025 | 39,90 | 40,60 | 39,00 | 40,40 | 1,51% | - |
| 08.01.2025 | 40,80 | 41,30 | 39,80 | 39,80 | -2,69% | - |
| 07.01.2025 | 40,70 | 41,20 | 40,50 | 40,90 | 0,25% | - |
| 06.01.2025 | 39,70 | 40,90 | 39,70 | 40,80 | 2,77% | 31,00 |
| 03.01.2025 | 40,50 | 40,80 | 39,60 | 39,70 | -1,73% | - |
| 02.01.2025 | 41,00 | 41,10 | 40,20 | 40,40 | 1,00% | - |
| 30.12.2024 | 40,50 | 40,70 | 39,80 | 40,00 | -1,48% | - |
| 27.12.2024 | 40,40 | 40,80 | 40,20 | 40,60 | 1,50% | 626,00 |
| 23.12.2024 | 40,40 | 40,60 | 39,80 | 40,00 | -1,48% | 1,00 |
| 20.12.2024 | 40,30 | 40,80 | 39,20 | 40,60 | 0,25% | 1,00 |
| 19.12.2024 | 41,30 | 41,70 | 40,40 | 40,50 | -2,64% | - |
| 18.12.2024 | 41,10 | 42,00 | 40,70 | 41,60 | 1,46% | - |
| 17.12.2024 | 41,10 | 41,60 | 40,90 | 41,00 | -0,49% | 1,00 |
| 16.12.2024 | 40,70 | 41,30 | 40,50 | 41,20 | 0,98% | - |
| 13.12.2024 | 40,90 | 41,20 | 40,60 | 40,80 | -0,97% | - |
| 12.12.2024 | 41,10 | 41,40 | 40,60 | 41,20 | -0,48% | 67,00 |
| 11.12.2024 | 41,50 | 41,60 | 41,00 | 41,40 | -0,24% | - |
| 10.12.2024 | 41,70 | 41,80 | 41,30 | 41,50 | -1,19% | - |
| 09.12.2024 | 38,50 | 42,10 | 38,50 | 42,00 | 8,25% | 17,00 |
| 06.12.2024 | 37,80 | 38,80 | 37,80 | 38,80 | 2,37% | - |
| 05.12.2024 | 38,30 | 38,60 | 37,90 | 37,90 | -1,56% | - |
| 04.12.2024 | 38,30 | 38,80 | 38,10 | 38,50 | 0,79% | - |
| 03.12.2024 | 37,30 | 38,30 | 37,30 | 38,20 | 1,60% | - |
| 02.12.2024 | 37,90 | 38,40 | 37,20 | 37,60 | -1,31% | - |
| 29.11.2024 | 38,20 | 38,60 | 37,80 | 38,10 | -0,52% | - |
| 28.11.2024 | 37,90 | 38,60 | 37,80 | 38,30 | 1,32% | - |