33,500€
-0,30%
Echtzeit-Aktienkurs Renishaw PLC
Bid:
Ask:
Aktienkurse zur Renishaw PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.07.2025 | 33,30 | 34,00 | 33,00 | 33,40 | -0,60% | - |
| 03.07.2025 | 33,90 | 34,00 | 33,20 | 33,60 | -0,30% | - |
| 02.07.2025 | 33,70 | 33,90 | 33,30 | 33,70 | -0,30% | - |
| 01.07.2025 | 33,70 | 33,80 | 32,80 | 33,80 | 0,30% | 228,00 |
| 30.06.2025 | 34,50 | 34,80 | 33,70 | 33,70 | -3,44% | - |
| 27.06.2025 | 33,70 | 35,00 | 33,30 | 34,90 | 4,80% | - |
| 26.06.2025 | 33,30 | 33,40 | 33,00 | 33,30 | 0,30% | - |
| 25.06.2025 | 32,90 | 33,30 | 32,60 | 33,20 | 1,53% | - |
| 24.06.2025 | 32,70 | 32,80 | 32,30 | 32,70 | 2,19% | - |
| 23.06.2025 | 32,30 | 32,90 | 31,80 | 32,00 | -2,14% | - |
| 20.06.2025 | 33,50 | 33,70 | 32,60 | 32,70 | -2,68% | - |
| 19.06.2025 | 32,90 | 33,60 | 32,80 | 33,60 | 1,20% | - |
| 18.06.2025 | 33,70 | 33,70 | 32,90 | 33,20 | -0,90% | - |
| 17.06.2025 | 32,10 | 33,80 | 32,00 | 33,50 | 4,04% | - |
| 16.06.2025 | 31,90 | 32,70 | 31,90 | 32,20 | 1,26% | 3,00 |
| 13.06.2025 | 31,70 | 32,20 | 31,70 | 31,80 | -1,85% | - |
| 12.06.2025 | 32,90 | 33,00 | 31,80 | 32,40 | -2,99% | 15,00 |
| 11.06.2025 | 32,40 | 33,40 | 32,20 | 33,40 | 2,45% | 200,00 |
| 10.06.2025 | 33,00 | 33,30 | 32,40 | 32,60 | -1,51% | - |
| 09.06.2025 | 31,80 | 33,20 | 31,40 | 33,10 | 5,08% | 34,00 |
| 06.06.2025 | 31,50 | 31,60 | 31,20 | 31,50 | 0,64% | - |
| 05.06.2025 | 31,30 | 31,60 | 31,20 | 31,30 | 0,00% | - |
| 04.06.2025 | 30,80 | 31,60 | 30,80 | 31,30 | 0,97% | - |
| 03.06.2025 | 30,40 | 31,00 | 30,00 | 31,00 | 1,97% | - |
| 02.06.2025 | 30,50 | 30,50 | 30,00 | 30,40 | 0,00% | 60,00 |
| 30.05.2025 | 30,60 | 31,00 | 30,10 | 30,40 | -0,65% | - |
| 29.05.2025 | 31,40 | 31,60 | 30,40 | 30,60 | -1,61% | - |
| 28.05.2025 | 31,20 | 31,40 | 30,80 | 31,10 | -0,32% | - |
| 27.05.2025 | 30,90 | 31,50 | 30,90 | 31,20 | 0,65% | - |
| 26.05.2025 | 31,00 | 31,20 | 31,00 | 31,00 | 0,98% | - |
| 23.05.2025 | 31,00 | 31,20 | 30,30 | 30,70 | -1,29% | - |
| 22.05.2025 | 31,10 | 31,30 | 30,90 | 31,10 | 0,32% | - |
| 21.05.2025 | 31,90 | 32,00 | 30,80 | 31,00 | -3,13% | - |
| 20.05.2025 | 31,90 | 32,50 | 31,70 | 32,00 | 0,00% | - |
| 19.05.2025 | 32,00 | 32,20 | 31,20 | 32,00 | -0,62% | - |
| 16.05.2025 | 32,90 | 32,90 | 32,20 | 32,20 | -1,53% | - |
| 15.05.2025 | 32,70 | 32,80 | 32,00 | 32,70 | 0,31% | - |
| 14.05.2025 | 32,90 | 33,00 | 32,20 | 32,60 | -0,31% | 42,00 |
| 13.05.2025 | 32,70 | 33,20 | 32,30 | 32,70 | 0,62% | 6,00 |
| 12.05.2025 | 31,20 | 32,80 | 31,10 | 32,50 | 5,52% | - |
| 09.05.2025 | 32,00 | 32,00 | 30,40 | 30,80 | -5,23% | 101,00 |
| 08.05.2025 | 26,90 | 32,60 | 26,90 | 32,50 | 21,27% | 160,00 |
| 07.05.2025 | 27,20 | 27,20 | 26,60 | 26,80 | -1,11% | - |
| 06.05.2025 | 27,10 | 27,40 | 26,90 | 27,10 | -0,73% | 80,00 |
| 05.05.2025 | 27,10 | 27,30 | 26,90 | 27,30 | 1,11% | - |
| 02.05.2025 | 26,50 | 27,20 | 26,50 | 27,00 | 1,89% | - |
| 30.04.2025 | 27,40 | 27,60 | 26,10 | 26,50 | -2,57% | - |
| 29.04.2025 | 27,30 | 27,50 | 27,00 | 27,20 | 0,00% | - |
| 28.04.2025 | 27,50 | 27,70 | 27,10 | 27,20 | -1,09% | 13,00 |
| 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% | - |