32,400€
1,25%
Echtzeit-Aktienkurs Renishaw PLC
Bid:
Ask:
Aktienkurse zur Renishaw PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.03.2025 | 31,90 | 32,40 | 31,90 | 32,40 | 1,25% | - |
| 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% | - |
| 27.11.2024 | 38,10 | 38,20 | 37,60 | 37,80 | -0,53% | - |
| 26.11.2024 | 37,70 | 38,70 | 37,70 | 38,00 | -0,26% | - |
| 25.11.2024 | 38,00 | 38,60 | 37,80 | 38,10 | 0,53% | - |
| 22.11.2024 | 37,90 | 38,30 | 37,70 | 37,90 | 0,00% | - |
| 21.11.2024 | 37,70 | 38,10 | 37,40 | 37,90 | 0,80% | - |
| 20.11.2024 | 38,70 | 38,90 | 37,60 | 37,60 | -1,57% | - |
| 19.11.2024 | 38,30 | 38,50 | 37,80 | 38,20 | -0,26% | - |
| 18.11.2024 | 38,30 | 38,40 | 37,80 | 38,30 | 0,52% | - |
| 15.11.2024 | 38,70 | 39,00 | 38,00 | 38,10 | -1,55% | - |
| 14.11.2024 | 38,40 | 38,90 | 38,20 | 38,70 | 0,78% | - |
| 13.11.2024 | 37,90 | 38,80 | 37,80 | 38,40 | 1,05% | 10,00 |
| 12.11.2024 | 38,90 | 39,30 | 38,00 | 38,00 | -3,55% | - |
| 11.11.2024 | 39,00 | 39,50 | 38,70 | 39,40 | 1,55% | - |
| 08.11.2024 | 38,90 | 39,40 | 38,80 | 38,80 | -0,51% | - |
| 07.11.2024 | 38,50 | 39,00 | 38,30 | 39,00 | 1,56% | - |
| 06.11.2024 | 38,10 | 39,30 | 37,90 | 38,40 | 2,40% | - |
| 05.11.2024 | 38,70 | 38,70 | 37,50 | 37,50 | -3,35% | 80,00 |
| 04.11.2024 | 38,90 | 39,00 | 38,60 | 38,80 | -0,26% | 60,00 |
| 01.11.2024 | 37,40 | 39,20 | 37,40 | 38,90 | 3,73% | 20,00 |
| 31.10.2024 | 37,90 | 38,50 | 37,20 | 37,50 | -3,60% | - |
| 30.10.2024 | 39,40 | 39,60 | 38,50 | 38,90 | -1,52% | 67,00 |
| 29.10.2024 | 40,10 | 40,50 | 39,50 | 39,50 | -1,74% | - |
| 28.10.2024 | 40,10 | 40,40 | 39,80 | 40,20 | 0,75% | 75,00 |
| 25.10.2024 | 39,50 | 40,40 | 39,30 | 39,90 | 1,27% | 1,00 |
| 24.10.2024 | 39,10 | 41,70 | 39,10 | 39,40 | 1,29% | - |
| 23.10.2024 | 40,00 | 40,40 | 38,90 | 38,90 | -2,51% | - |
| 22.10.2024 | 39,60 | 39,90 | 38,80 | 39,90 | 1,27% | - |
| 21.10.2024 | 40,20 | 40,70 | 39,30 | 39,40 | -2,23% | - |
| 18.10.2024 | 40,60 | 41,00 | 40,20 | 40,30 | -0,74% | - |
| 17.10.2024 | 39,90 | 40,60 | 39,60 | 40,60 | 1,50% | 250,00 |