48,400€
-1,63%
Echtzeit-Aktienkurs Renishaw PLC
Bid:
Ask:
Aktienkurse zur Renishaw PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.02.2026 | 49,90 | 50,25 | 49,00 | 49,20 | -1,20% | - |
| 26.02.2026 | 50,25 | 51,25 | 49,70 | 49,80 | -0,90% | - |
| 25.02.2026 | 49,90 | 50,25 | 49,70 | 50,25 | 0,20% | - |
| 24.02.2026 | 49,10 | 50,25 | 49,10 | 50,15 | 2,14% | - |
| 23.02.2026 | 48,60 | 49,70 | 48,60 | 49,10 | 0,41% | - |
| 20.02.2026 | 49,50 | 49,80 | 48,70 | 48,90 | -1,01% | - |
| 19.02.2026 | 49,70 | 50,15 | 49,20 | 49,40 | -0,80% | - |
| 18.02.2026 | 49,70 | 50,25 | 49,50 | 49,80 | 0,40% | - |
| 17.02.2026 | 48,60 | 49,60 | 48,40 | 49,60 | 1,43% | - |
| 16.02.2026 | 48,60 | 49,50 | 48,50 | 48,90 | 0,82% | - |
| 13.02.2026 | 47,60 | 48,50 | 46,90 | 48,50 | 2,75% | - |
| 12.02.2026 | 48,20 | 48,40 | 47,10 | 47,20 | -1,26% | - |
| 11.02.2026 | 44,80 | 48,20 | 44,80 | 47,80 | 6,94% | - |
| 10.02.2026 | 43,40 | 45,00 | 43,40 | 44,70 | 2,76% | - |
| 09.02.2026 | 43,40 | 43,60 | 42,90 | 43,50 | 0,69% | - |
| 06.02.2026 | 42,20 | 43,70 | 41,80 | 43,20 | 3,35% | - |
| 05.02.2026 | 42,90 | 43,10 | 41,80 | 41,80 | -2,79% | - |
| 04.02.2026 | 43,00 | 43,80 | 42,80 | 43,00 | 1,42% | - |
| 03.02.2026 | 44,20 | 44,70 | 42,40 | 42,40 | -3,85% | - |
| 02.02.2026 | 43,40 | 44,20 | 43,30 | 44,10 | 0,46% | - |
| 30.01.2026 | 43,60 | 44,30 | 43,40 | 43,90 | 0,46% | - |
| 29.01.2026 | 44,10 | 44,30 | 42,90 | 43,70 | -0,68% | - |
| 28.01.2026 | 43,30 | 44,30 | 43,10 | 44,00 | 2,80% | - |
| 27.01.2026 | 43,80 | 43,80 | 42,80 | 42,80 | -1,38% | - |
| 26.01.2026 | 44,10 | 44,50 | 43,30 | 43,40 | 0,00% | - |
| 23.01.2026 | 44,50 | 44,70 | 43,40 | 43,40 | -2,25% | - |
| 22.01.2026 | 44,40 | 44,80 | 43,90 | 44,40 | 0,23% | 7.950,00 |
| 21.01.2026 | 42,40 | 44,30 | 42,40 | 44,30 | 4,73% | - |
| 20.01.2026 | 43,00 | 43,20 | 42,20 | 42,30 | -2,31% | 1.620,00 |
| 19.01.2026 | 44,20 | 44,40 | 43,30 | 43,30 | -3,78% | - |
| 16.01.2026 | 44,90 | 45,00 | 44,50 | 45,00 | 0,67% | - |
| 15.01.2026 | 42,40 | 44,90 | 42,40 | 44,70 | 5,67% | - |
| 14.01.2026 | 42,10 | 42,80 | 41,80 | 42,30 | 0,71% | - |
| 13.01.2026 | 42,40 | 43,10 | 41,90 | 42,00 | -0,71% | - |
| 12.01.2026 | 42,80 | 43,30 | 42,30 | 42,30 | -1,17% | - |
| 09.01.2026 | 42,40 | 43,00 | 42,20 | 42,80 | 1,90% | - |
| 08.01.2026 | 43,10 | 43,30 | 42,00 | 42,00 | -2,33% | - |
| 07.01.2026 | 42,20 | 43,30 | 42,10 | 43,00 | 1,90% | - |
| 06.01.2026 | 41,70 | 42,40 | 41,40 | 42,20 | 1,44% | - |
| 05.01.2026 | 41,20 | 42,20 | 40,70 | 41,60 | 1,96% | - |
| 02.01.2026 | 40,20 | 41,20 | 40,20 | 40,80 | 3,55% | - |
| 30.12.2025 | 40,30 | 40,70 | 39,40 | 39,40 | -1,01% | - |
| 29.12.2025 | 42,70 | 42,90 | 38,90 | 39,80 | 0,51% | - |
| 22.12.2025 | 40,00 | 40,80 | 39,60 | 39,60 | 4,21% | - |
| 17.12.2025 | 39,30 | 39,30 | 38,00 | 38,00 | -2,06% | - |
| 16.12.2025 | 39,60 | 39,80 | 38,80 | 38,80 | -1,77% | - |
| 15.12.2025 | 39,80 | 39,80 | 39,10 | 39,50 | -1,25% | - |
| 09.12.2025 | 41,50 | 41,70 | 40,00 | 40,00 | -1,48% | - |
| 08.12.2025 | 41,90 | 42,30 | 40,60 | 40,60 | -0,49% | - |
| 05.12.2025 | 41,20 | 41,80 | 40,80 | 40,80 | 0,99% | - |
| 04.12.2025 | 40,20 | 41,10 | 40,20 | 40,40 | 2,54% | - |
| 03.12.2025 | 39,70 | 40,40 | 39,40 | 39,40 | 2,07% | - |
| 02.12.2025 | 39,50 | 39,60 | 38,60 | 38,60 | 0,00% | 1.800,00 |
| 01.12.2025 | 39,40 | 39,90 | 38,60 | 38,60 | -1,53% | - |
| 28.11.2025 | 39,30 | 40,10 | 39,20 | 39,20 | 1,55% | - |
| 27.11.2025 | 39,60 | 39,60 | 38,60 | 38,60 | 0,52% | - |
| 26.11.2025 | 39,10 | 39,40 | 38,40 | 38,40 | 0,52% | - |
| 25.11.2025 | 39,10 | 39,50 | 38,20 | 38,20 | 0,00% | - |
| 24.11.2025 | 38,30 | 39,10 | 38,20 | 38,20 | 1,06% | - |
| 21.11.2025 | 38,30 | 38,70 | 37,80 | 37,80 | -3,08% | - |
| 20.11.2025 | 38,60 | 39,70 | 38,60 | 39,00 | 3,72% | - |
| 19.11.2025 | 37,80 | 38,70 | 37,60 | 37,60 | 1,08% | - |
| 18.11.2025 | 37,80 | 38,30 | 37,20 | 37,20 | -2,11% | - |
| 17.11.2025 | 39,00 | 39,00 | 38,00 | 38,00 | 0,00% | - |
| 14.11.2025 | 39,10 | 39,20 | 38,00 | 38,00 | -3,06% | - |
| 13.11.2025 | 40,10 | 40,50 | 39,20 | 39,20 | -0,51% | - |
| 12.11.2025 | 39,20 | 40,30 | 39,20 | 39,40 | 1,03% | - |
| 11.11.2025 | 39,00 | 39,80 | 38,80 | 39,00 | 1,56% | - |
| 10.11.2025 | 38,80 | 39,60 | 38,40 | 38,40 | 0,52% | - |
| 07.11.2025 | 38,90 | 39,30 | 38,20 | 38,20 | 0,53% | - |
| 06.11.2025 | 39,80 | 39,80 | 38,00 | 38,00 | -2,06% | - |
| 05.11.2025 | 39,70 | 39,90 | 38,80 | 38,80 | 0,00% | - |
| 04.11.2025 | 40,00 | 40,40 | 38,80 | 38,80 | -1,02% | - |
| 03.11.2025 | 39,60 | 41,00 | 39,20 | 39,20 | -1,01% | - |
| 31.10.2025 | 41,00 | 41,00 | 39,60 | 39,60 | -2,94% | - |
| 30.10.2025 | 41,60 | 41,70 | 40,30 | 40,80 | -0,49% | - |
| 28.10.2025 | 42,10 | 42,40 | 41,00 | 41,00 | -0,49% | - |
| 27.10.2025 | 43,00 | 43,00 | 41,20 | 41,20 | -0,48% | - |
| 24.10.2025 | 42,00 | 42,90 | 41,40 | 41,40 | 3,50% | - |
| 23.10.2025 | 43,00 | 43,40 | 40,00 | 40,00 | -5,21% | - |
| 22.10.2025 | 42,60 | 43,10 | 42,00 | 42,20 | 1,44% | - |
| 21.10.2025 | 42,90 | 43,00 | 41,60 | 41,60 | -0,48% | - |
| 20.10.2025 | 42,20 | 42,90 | 41,80 | 41,80 | -0,48% | - |
| 17.10.2025 | 42,30 | 42,90 | 41,60 | 42,00 | 0,96% | - |
| 16.10.2025 | 43,00 | 43,00 | 41,60 | 41,60 | -0,48% | - |
| 15.10.2025 | 42,40 | 42,90 | 41,80 | 41,80 | 0,97% | - |
| 14.10.2025 | 42,60 | 42,60 | 41,40 | 41,40 | -0,96% | - |
| 13.10.2025 | 41,80 | 42,90 | 41,80 | 41,80 | -0,95% | - |
| 10.10.2025 | 43,00 | 43,10 | 42,20 | 42,20 | -0,47% | - |
| 09.10.2025 | 43,10 | 43,50 | 42,40 | 42,40 | 0,00% | - |
| 08.10.2025 | 43,40 | 43,70 | 42,40 | 42,40 | 0,47% | - |
| 07.10.2025 | 43,40 | 43,40 | 42,20 | 42,20 | -0,94% | - |
| 06.10.2025 | 43,00 | 43,50 | 42,60 | 42,60 | 1,43% | - |
| 03.10.2025 | 42,50 | 43,10 | 42,00 | 42,00 | 0,00% | - |
| 02.10.2025 | 42,00 | 43,00 | 42,00 | 42,00 | 2,44% | - |
| 01.10.2025 | 41,20 | 41,90 | 40,90 | 41,00 | 1,49% | - |
| 30.09.2025 | 40,60 | 41,70 | 40,40 | 40,40 | 2,02% | - |
| 29.09.2025 | 40,70 | 41,00 | 39,60 | 39,60 | 0,00% | - |
| 26.09.2025 | 41,50 | 41,60 | 39,60 | 39,60 | -2,94% | - |
| 25.09.2025 | 41,70 | 42,80 | 40,80 | 40,80 | 0,49% | - |