62,750€
-0,40%
Echtzeit-Aktienkurs Renishaw PLC
Bid:
Ask:
Aktienkurse zur Renishaw PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.10.2026 | 64,25 | 64,25 | 62,25 | 62,25 | -5,68% | - |
| 16.10.2026 | 64,75 | 66,50 | 64,75 | 66,00 | 6,45% | 104,00 |
| 15.10.2026 | 66,75 | 67,25 | 61,00 | 62,00 | -9,16% | 70,00 |
| 14.10.2026 | 67,75 | 68,50 | 67,50 | 68,25 | 0,37% | 1,00 |
| 13.10.2026 | 68,25 | 68,25 | 67,25 | 68,00 | -0,73% | - |
| 12.10.2026 | 68,75 | 68,75 | 67,75 | 68,50 | 2,24% | - |
| 09.10.2026 | 67,25 | 67,50 | 66,75 | 67,00 | 0,00% | - |
| 08.10.2026 | 67,25 | 67,75 | 66,75 | 67,00 | -3,94% | 1,00 |
| 07.10.2026 | 70,75 | 71,00 | 69,50 | 69,75 | -2,11% | - |
| 06.10.2026 | 69,75 | 71,50 | 69,00 | 71,25 | 2,15% | 30,00 |
| 05.10.2026 | 70,00 | 70,75 | 68,75 | 69,75 | -1,41% | 10,00 |
| 02.10.2026 | 68,75 | 71,25 | 68,75 | 70,75 | 4,43% | - |
| 01.10.2026 | 67,75 | 67,75 | 67,25 | 67,75 | 2,26% | 5,00 |
| 30.09.2026 | 66,25 | 66,75 | 66,25 | 66,25 | 0,00% | - |
| 28.09.2026 | 65,75 | 66,25 | 65,25 | 66,25 | 0,00% | - |
| 25.09.2026 | 66,00 | 66,75 | 65,75 | 66,25 | 2,71% | - |
| 24.09.2026 | 65,25 | 66,50 | 64,25 | 64,50 | -2,64% | - |
| 23.09.2026 | 65,75 | 68,00 | 64,75 | 66,25 | 3,92% | - |
| 22.09.2026 | 64,00 | 64,50 | 63,75 | 63,75 | 0,79% | - |
| 21.09.2026 | 62,25 | 63,50 | 62,25 | 63,25 | 2,43% | 48,00 |
| 18.09.2026 | 61,00 | 61,75 | 60,75 | 61,75 | 1,23% | - |
| 17.09.2026 | 59,75 | 61,25 | 59,75 | 61,00 | 2,95% | - |
| 16.09.2026 | 59,25 | 59,75 | 58,75 | 59,25 | 3,49% | - |
| 15.09.2026 | 57,50 | 57,75 | 56,75 | 57,25 | 0,00% | - |
| 14.09.2026 | 59,75 | 60,25 | 56,75 | 57,25 | -5,37% | 7,00 |
| 11.09.2026 | 60,50 | 61,50 | 59,75 | 60,50 | 2,98% | - |
| 10.09.2026 | 59,00 | 59,50 | 58,75 | 58,75 | 0,00% | - |
| 09.09.2026 | 59,75 | 59,75 | 58,50 | 58,75 | -1,26% | - |
| 08.09.2026 | 60,25 | 60,25 | 59,25 | 59,50 | -2,06% | 1,00 |
| 04.09.2026 | 60,50 | 61,50 | 60,00 | 60,75 | 6,58% | 50,00 |
| 03.09.2026 | 56,75 | 57,25 | 56,75 | 57,00 | 0,00% | - |
| 02.09.2026 | 57,25 | 57,50 | 56,75 | 57,00 | -2,98% | - |
| 01.09.2026 | 59,00 | 59,50 | 58,75 | 58,75 | -3,69% | 1,00 |
| 28.08.2026 | 60,50 | 61,25 | 60,25 | 61,00 | 0,83% | 2,00 |
| 26.08.2026 | 59,50 | 61,25 | 59,50 | 60,50 | 2,11% | - |
| 25.08.2026 | 59,75 | 59,75 | 59,25 | 59,25 | -1,66% | - |
| 24.08.2026 | 59,75 | 60,25 | 59,50 | 60,25 | 0,42% | - |
| 21.08.2026 | 58,75 | 60,25 | 58,50 | 60,00 | -2,83% | 50,00 |
| 18.08.2026 | 61,75 | 62,25 | 61,75 | 61,75 | 0,00% | - |
| 17.08.2026 | 61,75 | 61,75 | 61,50 | 61,75 | 0,00% | - |
| 14.08.2026 | 61,75 | 61,75 | 61,50 | 61,75 | -1,98% | - |
| 13.08.2026 | 62,75 | 63,00 | 62,75 | 63,00 | 0,40% | - |
| 12.08.2026 | 63,00 | 63,00 | 62,75 | 62,75 | 2,03% | - |
| 11.08.2026 | 62,25 | 62,25 | 60,75 | 61,50 | -0,81% | - |
| 07.08.2026 | 61,00 | 62,25 | 60,50 | 62,00 | 2,06% | 90,00 |
| 06.08.2026 | 61,00 | 61,00 | 60,75 | 60,75 | 0,00% | 4,00 |
| 05.08.2026 | 61,75 | 62,00 | 60,75 | 60,75 | -0,82% | - |
| 04.08.2026 | 61,00 | 61,25 | 59,75 | 61,25 | 3,81% | - |
| 03.08.2026 | 59,00 | 59,00 | 58,50 | 59,00 | 1,29% | 34,00 |
| 29.07.2026 | 58,75 | 59,50 | 57,75 | 58,25 | -2,92% | - |
| 28.07.2026 | 60,75 | 61,00 | 60,00 | 60,00 | -3,61% | - |
| 27.07.2026 | 62,25 | 62,25 | 61,75 | 62,25 | -1,97% | - |
| 24.07.2026 | 58,25 | 63,50 | 58,25 | 63,50 | 10,92% | 468,00 |
| 22.07.2026 | 57,25 | 57,75 | 57,25 | 57,25 | -0,87% | - |
| 16.07.2026 | 57,75 | 58,00 | 56,75 | 57,75 | 0,00% | - |
| 15.07.2026 | 57,25 | 57,75 | 57,00 | 57,75 | 2,21% | - |
| 13.07.2026 | 57,25 | 57,25 | 56,25 | 56,50 | 2,26% | 7,00 |
| 10.07.2026 | 55,25 | 55,25 | 55,25 | 55,25 | -2,64% | - |
| 07.07.2026 | 57,00 | 57,00 | 56,75 | 56,75 | -4,22% | - |
| 03.07.2026 | 58,25 | 59,25 | 57,75 | 59,25 | -0,84% | - |
| 01.07.2026 | 59,75 | 60,25 | 59,25 | 59,75 | 1,70% | 16,00 |
| 29.06.2026 | 58,25 | 58,75 | 58,25 | 58,75 | -1,67% | - |
| 25.06.2026 | 58,25 | 59,75 | 58,25 | 59,75 | 2,58% | - |
| 24.06.2026 | 59,75 | 60,00 | 57,75 | 58,25 | -4,90% | - |
| 22.06.2026 | 60,75 | 61,25 | 60,25 | 61,25 | 2,51% | - |
| 19.06.2026 | 59,25 | 60,00 | 59,25 | 59,75 | -0,42% | - |
| 18.06.2026 | 59,75 | 60,00 | 59,25 | 60,00 | -1,64% | - |
| 17.06.2026 | 61,25 | 61,25 | 60,75 | 61,00 | 2,95% | - |
| 11.06.2026 | 59,25 | 59,25 | 58,75 | 59,25 | -1,66% | - |
| 08.06.2026 | 59,75 | 60,75 | 59,75 | 60,25 | -1,63% | - |
| 05.06.2026 | 63,25 | 63,25 | 61,00 | 61,25 | -2,39% | - |
| 04.06.2026 | 63,75 | 63,75 | 62,00 | 62,75 | -1,18% | - |
| 03.06.2026 | 63,25 | 63,75 | 63,00 | 63,50 | 2,83% | - |
| 01.06.2026 | 61,25 | 61,75 | 61,25 | 61,75 | 0,41% | - |
| 29.05.2026 | 61,00 | 61,50 | 60,75 | 61,50 | 0,41% | 10,00 |
| 28.05.2026 | 61,00 | 61,25 | 60,75 | 61,25 | 1,24% | - |
| 22.05.2026 | 59,75 | 60,75 | 59,75 | 60,50 | 3,86% | 2,00 |
| 18.05.2026 | 56,50 | 58,25 | 56,50 | 58,25 | -3,32% | 1,00 |
| 13.05.2026 | 59,75 | 60,75 | 59,25 | 60,25 | 1,69% | - |
| 08.05.2026 | 59,25 | 59,50 | 59,25 | 59,25 | 5,33% | - |
| 06.05.2026 | 56,50 | 56,75 | 56,00 | 56,25 | 0,00% | - |
| 05.05.2026 | 55,25 | 56,75 | 55,00 | 56,25 | 2,74% | 10,00 |
| 04.05.2026 | 55,50 | 55,50 | 54,75 | 54,75 | -0,90% | 2,00 |
| 30.04.2026 | 52,75 | 55,25 | 52,25 | 55,25 | 4,74% | - |
| 29.04.2026 | 54,25 | 54,25 | 52,75 | 52,75 | -2,76% | - |
| 28.04.2026 | 53,75 | 54,25 | 53,75 | 54,25 | 0,00% | - |
| 27.04.2026 | 53,50 | 54,25 | 53,25 | 54,25 | 4,83% | - |
| 24.04.2026 | 52,50 | 52,75 | 50,75 | 51,75 | -0,96% | 329,00 |
| 23.04.2026 | 52,25 | 52,75 | 51,75 | 52,25 | -1,88% | - |
| 22.04.2026 | 53,25 | 53,75 | 52,75 | 53,25 | 1,91% | - |
| 21.04.2026 | 50,75 | 52,50 | 50,40 | 52,25 | 0,97% | 13,00 |
| 20.04.2026 | 47,60 | 52,50 | 47,60 | 51,75 | 9,87% | 338,00 |
| 17.04.2026 | 46,60 | 47,20 | 46,40 | 47,10 | 0,64% | - |
| 16.04.2026 | 46,20 | 47,10 | 46,20 | 46,80 | 1,30% | - |
| 15.04.2026 | 46,10 | 46,50 | 46,10 | 46,20 | 0,65% | - |
| 14.04.2026 | 44,10 | 46,10 | 43,90 | 45,90 | 4,32% | - |
| 13.04.2026 | 43,30 | 44,00 | 43,10 | 44,00 | 0,46% | 6,00 |
| 10.04.2026 | 43,60 | 43,90 | 43,50 | 43,80 | 0,23% | - |
| 09.04.2026 | 43,00 | 43,80 | 43,00 | 43,70 | 0,92% | - |
| 08.04.2026 | 43,40 | 44,10 | 42,50 | 43,30 | 4,34% | 20,00 |