42,800€
-0,47%
Echtzeit-Aktienkurs Renishaw PLC
Bid:
Ask:
Aktienkurse zur Renishaw PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.10.2025 | 41,90 | 42,10 | 41,80 | 41,80 | -1,88% | - |
| 15.10.2025 | 42,70 | 42,90 | 42,20 | 42,60 | -0,23% | 73,00 |
| 14.10.2025 | 42,50 | 42,70 | 41,70 | 42,70 | -0,70% | - |
| 13.10.2025 | 42,80 | 43,00 | 42,80 | 43,00 | 1,18% | - |
| 10.10.2025 | 43,10 | 43,10 | 42,40 | 42,50 | -1,39% | - |
| 09.10.2025 | 42,90 | 43,40 | 42,60 | 43,10 | -0,46% | - |
| 07.10.2025 | 43,20 | 43,60 | 43,10 | 43,30 | 0,70% | 3,00 |
| 03.10.2025 | 43,20 | 43,20 | 42,50 | 43,00 | 3,86% | - |
| 01.10.2025 | 41,10 | 41,50 | 40,90 | 41,40 | 2,22% | - |
| 29.09.2025 | 40,70 | 40,80 | 40,50 | 40,50 | -1,70% | - |
| 24.09.2025 | 41,50 | 41,50 | 41,00 | 41,20 | -0,48% | - |
| 22.09.2025 | 41,60 | 42,30 | 41,40 | 41,40 | 1,22% | - |
| 19.09.2025 | 40,40 | 41,00 | 40,20 | 40,90 | 3,28% | 80,00 |
| 18.09.2025 | 37,00 | 40,40 | 37,00 | 39,60 | 8,49% | - |
| 17.09.2025 | 36,50 | 36,70 | 36,50 | 36,50 | -0,82% | - |
| 16.09.2025 | 37,50 | 37,90 | 36,70 | 36,80 | -1,87% | - |
| 15.09.2025 | 37,50 | 37,50 | 37,30 | 37,50 | -0,53% | - |
| 12.09.2025 | 37,70 | 37,70 | 37,40 | 37,70 | 1,07% | - |
| 10.09.2025 | 37,40 | 37,70 | 37,20 | 37,30 | 0,00% | - |
| 05.09.2025 | 37,10 | 37,80 | 36,90 | 37,30 | 1,63% | - |
| 04.09.2025 | 36,70 | 37,00 | 36,60 | 36,70 | -0,27% | - |
| 03.09.2025 | 36,10 | 37,20 | 36,10 | 36,80 | 1,94% | 149,00 |
| 02.09.2025 | 37,50 | 37,50 | 36,10 | 36,10 | -3,48% | - |
| 01.09.2025 | 37,60 | 37,70 | 36,60 | 37,40 | -0,80% | - |
| 29.08.2025 | 38,50 | 38,50 | 37,50 | 37,70 | -1,31% | - |
| 28.08.2025 | 37,10 | 38,50 | 37,10 | 38,20 | 2,69% | - |
| 27.08.2025 | 36,90 | 37,60 | 36,80 | 37,20 | 0,54% | - |
| 26.08.2025 | 37,30 | 37,60 | 37,00 | 37,00 | -2,37% | - |
| 25.08.2025 | 37,70 | 37,90 | 37,50 | 37,90 | 0,80% | 82,00 |
| 22.08.2025 | 36,90 | 37,80 | 36,80 | 37,60 | 1,62% | - |
| 21.08.2025 | 34,50 | 37,80 | 34,50 | 37,00 | 7,25% | 751,00 |
| 20.08.2025 | 34,90 | 35,10 | 34,20 | 34,50 | -1,43% | 104,00 |
| 19.08.2025 | 34,70 | 35,10 | 34,70 | 35,00 | 0,86% | - |
| 18.08.2025 | 35,10 | 35,10 | 34,60 | 34,70 | -0,86% | - |
| 15.08.2025 | 35,20 | 35,50 | 34,80 | 35,00 | -1,13% | - |
| 14.08.2025 | 35,20 | 35,40 | 35,00 | 35,40 | 0,85% | - |
| 13.08.2025 | 35,30 | 35,80 | 35,00 | 35,10 | -0,85% | - |
| 12.08.2025 | 34,40 | 35,40 | 34,20 | 35,40 | 3,51% | - |
| 11.08.2025 | 34,90 | 34,90 | 34,10 | 34,20 | -1,72% | - |
| 08.08.2025 | 34,50 | 34,80 | 34,30 | 34,80 | 1,16% | 7,00 |
| 07.08.2025 | 33,50 | 34,40 | 33,50 | 34,40 | 2,38% | - |
| 06.08.2025 | 34,50 | 34,50 | 33,50 | 33,60 | -2,04% | - |
| 05.08.2025 | 33,60 | 34,60 | 33,40 | 34,30 | 2,39% | - |
| 04.08.2025 | 33,50 | 33,70 | 33,10 | 33,50 | 0,00% | - |
| 01.08.2025 | 34,20 | 34,60 | 33,40 | 33,50 | -3,46% | - |
| 31.07.2025 | 34,70 | 35,00 | 34,50 | 34,70 | 0,58% | - |
| 30.07.2025 | 34,30 | 35,00 | 34,20 | 34,50 | 0,88% | 150,00 |
| 29.07.2025 | 34,80 | 35,10 | 34,20 | 34,20 | -1,16% | 106,00 |
| 28.07.2025 | 35,10 | 35,60 | 34,60 | 34,60 | -1,42% | - |
| 25.07.2025 | 34,60 | 35,10 | 34,40 | 35,10 | 1,74% | - |
| 24.07.2025 | 34,60 | 35,10 | 34,40 | 34,50 | 0,00% | 200,00 |
| 23.07.2025 | 34,30 | 34,80 | 33,90 | 34,50 | 1,17% | 200,00 |
| 22.07.2025 | 34,10 | 34,40 | 33,60 | 34,10 | 0,89% | - |
| 21.07.2025 | 35,30 | 35,30 | 33,80 | 33,80 | -3,70% | 198,00 |
| 18.07.2025 | 34,60 | 35,30 | 34,40 | 35,10 | 1,15% | 42,00 |
| 17.07.2025 | 33,40 | 34,70 | 33,40 | 34,70 | 3,27% | - |
| 16.07.2025 | 33,00 | 33,60 | 32,60 | 33,60 | 2,13% | 150,00 |
| 15.07.2025 | 32,90 | 33,20 | 32,80 | 32,90 | -0,30% | 42,00 |
| 14.07.2025 | 32,80 | 33,10 | 32,40 | 33,00 | 0,92% | - |
| 11.07.2025 | 33,10 | 33,40 | 32,70 | 32,70 | -1,80% | - |
| 10.07.2025 | 33,10 | 33,80 | 32,90 | 33,30 | 0,91% | - |
| 09.07.2025 | 32,70 | 33,40 | 32,40 | 33,00 | 1,23% | - |
| 08.07.2025 | 33,10 | 33,20 | 32,40 | 32,60 | -1,81% | - |
| 07.07.2025 | 33,50 | 33,70 | 33,10 | 33,20 | -0,60% | 11,00 |
| 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% | - |