42,500€
-1,16%
Echtzeit-Aktienkurs Renishaw PLC
Bid:
Ask:
Aktienkurse zur Renishaw PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.01.2026 | 43,10 | 43,30 | 43,10 | 43,30 | 0,70% | - |
| 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% | - |
| 24.09.2025 | 41,10 | 41,90 | 40,60 | 40,60 | 1,00% | - |
| 23.09.2025 | 41,80 | 41,80 | 40,20 | 40,20 | -0,99% | - |
| 22.09.2025 | 41,70 | 42,40 | 40,60 | 40,60 | -0,73% | - |
| 19.09.2025 | 40,50 | 41,20 | 40,20 | 40,90 | 5,41% | - |
| 18.09.2025 | 37,70 | 40,90 | 37,70 | 38,80 | 7,78% | - |
| 17.09.2025 | 36,10 | 37,10 | 36,00 | 36,00 | -0,55% | - |
| 16.09.2025 | 37,50 | 38,00 | 36,20 | 36,20 | -3,98% | - |
| 15.09.2025 | 37,70 | 38,00 | 37,50 | 37,70 | 1,89% | - |
| 12.09.2025 | 37,70 | 38,20 | 37,00 | 37,00 | 0,54% | - |
| 11.09.2025 | 37,60 | 37,90 | 36,80 | 36,80 | 0,00% | - |
| 10.09.2025 | 37,30 | 37,70 | 36,80 | 36,80 | 1,10% | - |
| 09.09.2025 | 38,00 | 38,30 | 36,40 | 36,40 | -2,15% | - |
| 08.09.2025 | 37,90 | 38,10 | 37,20 | 37,20 | 1,64% | - |
| 05.09.2025 | 36,80 | 37,90 | 36,60 | 36,60 | 1,10% | - |
| 04.09.2025 | 36,60 | 37,10 | 36,20 | 36,20 | 0,56% | - |
| 03.09.2025 | 36,40 | 37,30 | 36,00 | 36,00 | 1,69% | - |
| 02.09.2025 | 37,30 | 37,80 | 35,40 | 35,40 | -3,28% | - |
| 01.09.2025 | 37,70 | 37,80 | 36,60 | 36,60 | -1,08% | - |
| 29.08.2025 | 38,20 | 38,50 | 37,00 | 37,00 | -2,12% | - |
| 28.08.2025 | 37,20 | 38,50 | 37,20 | 37,80 | 3,85% | - |
| 27.08.2025 | 37,20 | 37,60 | 36,40 | 36,40 | 0,55% | - |
| 26.08.2025 | 38,00 | 38,00 | 36,20 | 36,20 | -4,74% | - |
| 25.08.2025 | 37,00 | 38,00 | 37,00 | 38,00 | 0,53% | - |
| 22.08.2025 | 37,00 | 38,00 | 36,20 | 37,80 | 1,89% | - |
| 21.08.2025 | 35,80 | 37,80 | 35,80 | 37,10 | 7,23% | 300,00 |
| 20.08.2025 | 35,20 | 35,30 | 34,30 | 34,60 | -1,42% | - |
| 19.08.2025 | 34,70 | 35,20 | 34,70 | 35,10 | 0,86% | - |
| 18.08.2025 | 35,10 | 35,30 | 34,60 | 34,80 | -0,57% | - |
| 15.08.2025 | 35,30 | 35,60 | 34,80 | 35,00 | -1,13% | - |
| 14.08.2025 | 35,10 | 35,40 | 35,00 | 35,40 | 0,57% | - |
| 13.08.2025 | 35,40 | 35,80 | 35,00 | 35,20 | -0,56% | - |
| 12.08.2025 | 34,00 | 35,50 | 34,00 | 35,40 | 3,51% | - |
| 11.08.2025 | 34,80 | 34,80 | 34,00 | 34,20 | -1,72% | - |
| 08.08.2025 | 34,50 | 34,80 | 34,30 | 34,80 | 1,16% | - |
| 07.08.2025 | 33,50 | 34,50 | 33,50 | 34,40 | 2,69% | - |
| 06.08.2025 | 34,20 | 34,40 | 33,40 | 33,50 | -2,05% | - |