26,200€
2,34%
Echtzeit-Aktienkurs RENISHAW PLC LS-,20
Bid:
Ask:
Aktienkurse zur RENISHAW PLC LS-,20 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2025 | 26,80 | 27,40 | 26,50 | 27,40 | 2,62% | - |
| 24.04.2025 | 26,20 | 26,90 | 25,50 | 26,70 | 1,91% | - |
| 23.04.2025 | 25,60 | 26,70 | 25,60 | 26,20 | 3,15% | - |
| 22.04.2025 | 25,30 | 25,60 | 24,70 | 25,40 | 0,00% | - |
| 17.04.2025 | 25,20 | 25,90 | 25,20 | 25,40 | -2,31% | - |
| 16.04.2025 | 26,20 | 27,00 | 25,90 | 26,00 | -4,41% | - |
| 15.04.2025 | 26,20 | 27,30 | 26,20 | 27,20 | 1,49% | - |
| 14.04.2025 | 25,70 | 27,10 | 25,70 | 26,80 | 6,35% | - |
| 11.04.2025 | 27,10 | 27,20 | 24,90 | 25,20 | -5,97% | - |
| 10.04.2025 | 28,00 | 28,80 | 26,80 | 26,80 | 4,28% | - |
| 09.04.2025 | 25,00 | 26,00 | 25,00 | 25,70 | -2,65% | - |
| 08.04.2025 | 26,50 | 26,90 | 25,70 | 26,40 | 3,53% | - |
| 07.04.2025 | 26,60 | 27,50 | 25,50 | 25,50 | -7,27% | - |
| 04.04.2025 | 28,20 | 29,10 | 27,10 | 27,50 | -5,17% | - |
| 03.04.2025 | 30,30 | 30,30 | 28,90 | 29,00 | -4,29% | - |
| 02.04.2025 | 30,00 | 31,00 | 30,00 | 30,30 | -1,62% | - |
| 01.04.2025 | 30,90 | 31,00 | 30,40 | 30,80 | 0,33% | - |
| 31.03.2025 | 30,20 | 30,90 | 30,20 | 30,70 | -0,32% | - |
| 28.03.2025 | 31,00 | 31,70 | 30,70 | 30,80 | -2,84% | - |
| 27.03.2025 | 31,20 | 32,00 | 31,20 | 31,70 | -0,63% | - |
| 26.03.2025 | 31,80 | 32,60 | 31,80 | 31,90 | -1,85% | - |
| 25.03.2025 | 31,60 | 32,70 | 31,60 | 32,50 | 0,62% | - |
| 24.03.2025 | 31,60 | 32,50 | 31,60 | 32,30 | -0,31% | - |
| 21.03.2025 | 33,10 | 33,10 | 32,20 | 32,40 | -1,82% | - |
| 20.03.2025 | 33,40 | 33,70 | 33,00 | 33,00 | -1,49% | - |
| 19.03.2025 | 32,20 | 33,60 | 32,20 | 33,50 | 1,82% | - |
| 18.03.2025 | 32,60 | 33,50 | 32,60 | 32,90 | -1,50% | - |
| 17.03.2025 | 33,50 | 34,00 | 33,40 | 33,40 | -0,60% | - |
| 14.03.2025 | 33,20 | 34,40 | 33,20 | 33,60 | -0,88% | - |
| 13.03.2025 | 32,80 | 34,00 | 32,80 | 33,90 | 0,89% | - |
| 12.03.2025 | 31,90 | 33,70 | 31,90 | 33,60 | 5,33% | - |
| 11.03.2025 | 31,20 | 32,60 | 31,20 | 31,90 | -0,62% | - |
| 10.03.2025 | 32,60 | 33,50 | 31,90 | 32,10 | -3,89% | - |
| 07.03.2025 | 33,60 | 34,40 | 33,10 | 33,40 | -3,19% | - |
| 06.03.2025 | 33,80 | 34,80 | 33,80 | 34,50 | 0,00% | - |
| 05.03.2025 | 34,20 | 35,20 | 34,00 | 34,50 | 0,88% | - |
| 04.03.2025 | 35,50 | 35,70 | 33,90 | 34,20 | -3,93% | - |
| 03.03.2025 | 35,50 | 35,70 | 35,30 | 35,60 | 0,28% | - |
| 28.02.2025 | 34,60 | 35,60 | 34,60 | 35,50 | 0,28% | - |
| 27.02.2025 | 35,60 | 35,90 | 35,20 | 35,40 | -0,56% | - |
| 26.02.2025 | 34,80 | 36,00 | 34,80 | 35,60 | 0,28% | - |
| 25.02.2025 | 35,00 | 36,50 | 35,00 | 35,50 | -0,84% | - |
| 24.02.2025 | 37,00 | 37,40 | 35,60 | 35,80 | -4,02% | - |
| 21.02.2025 | 36,60 | 38,00 | 36,60 | 37,30 | -0,53% | - |
| 20.02.2025 | 36,20 | 37,80 | 36,20 | 37,50 | 1,08% | - |
| 19.02.2025 | 38,80 | 38,80 | 37,00 | 37,10 | -4,38% | - |
| 18.02.2025 | 38,00 | 38,90 | 37,80 | 38,80 | 2,06% | - |
| 17.02.2025 | 37,80 | 38,26 | 37,16 | 38,02 | 0,65% | - |
| 14.02.2025 | 39,01 | 39,26 | 37,71 | 37,77 | -3,19% | - |
| 13.02.2025 | 43,26 | 43,32 | 37,97 | 39,01 | -9,81% | - |
| 12.02.2025 | 43,39 | 43,92 | 42,85 | 43,26 | -0,27% | - |
| 11.02.2025 | 43,74 | 44,12 | 42,98 | 43,37 | -0,88% | - |
| 10.02.2025 | 42,02 | 43,88 | 42,02 | 43,76 | 2,27% | - |
| 07.02.2025 | 43,01 | 43,37 | 42,51 | 42,79 | -0,53% | - |
| 06.02.2025 | 42,74 | 43,31 | 42,72 | 43,01 | 0,66% | - |
| 05.02.2025 | 42,72 | 43,17 | 42,47 | 42,73 | -0,08% | - |
| 04.02.2025 | 41,86 | 42,79 | 41,79 | 42,77 | 1,83% | - |
| 03.02.2025 | 42,31 | 42,95 | 40,98 | 42,00 | -3,14% | - |
| 31.01.2025 | 42,28 | 43,46 | 42,27 | 43,36 | 2,77% | - |
| 30.01.2025 | 41,13 | 42,23 | 41,11 | 42,19 | 2,48% | - |
| 29.01.2025 | 41,54 | 41,88 | 41,07 | 41,17 | -0,69% | - |
| 28.01.2025 | 40,68 | 41,76 | 40,48 | 41,46 | 2,07% | - |
| 27.01.2025 | 40,25 | 40,78 | 39,79 | 40,62 | -0,78% | - |
| 24.01.2025 | 40,36 | 41,44 | 40,10 | 40,94 | 1,60% | - |
| 23.01.2025 | 40,14 | 40,64 | 39,91 | 40,30 | -0,42% | - |
| 22.01.2025 | 39,73 | 40,83 | 39,47 | 40,46 | 1,85% | - |
| 21.01.2025 | 39,66 | 39,93 | 39,20 | 39,73 | 0,04% | - |
| 20.01.2025 | 40,11 | 40,25 | 39,18 | 39,71 | -1,53% | - |
| 17.01.2025 | 40,78 | 41,04 | 39,97 | 40,33 | 0,69% | - |
| 16.01.2025 | 39,69 | 40,18 | 39,34 | 40,06 | 1,32% | - |
| 15.01.2025 | 39,15 | 39,78 | 39,07 | 39,54 | 1,99% | - |
| 14.01.2025 | 39,51 | 39,69 | 38,72 | 38,76 | -2,11% | - |
| 13.01.2025 | 39,00 | 39,70 | 38,60 | 39,60 | 0,76% | - |
| 10.01.2025 | 40,50 | 40,50 | 39,20 | 39,30 | -2,96% | - |
| 09.01.2025 | 40,10 | 40,60 | 39,00 | 40,50 | 1,25% | - |
| 08.01.2025 | 40,90 | 41,40 | 39,80 | 40,00 | -2,44% | - |
| 07.01.2025 | 40,00 | 41,40 | 40,00 | 41,00 | 0,24% | - |
| 06.01.2025 | 38,80 | 40,90 | 38,80 | 40,90 | 3,28% | - |
| 03.01.2025 | 40,60 | 40,80 | 39,60 | 39,60 | -2,46% | - |
| 02.01.2025 | 41,00 | 41,30 | 40,30 | 40,60 | 1,50% | - |
| 30.12.2024 | 40,70 | 41,20 | 39,90 | 40,00 | -1,72% | - |
| 27.12.2024 | 40,50 | 41,20 | 40,10 | 40,70 | 2,01% | - |
| 23.12.2024 | 39,80 | 40,70 | 39,80 | 39,90 | -1,97% | - |
| 20.12.2024 | 40,50 | 40,80 | 39,40 | 40,70 | 0,25% | - |
| 19.12.2024 | 41,00 | 41,90 | 40,60 | 40,60 | -3,10% | - |
| 18.12.2024 | 40,20 | 42,10 | 40,20 | 41,90 | 1,70% | - |
| 17.12.2024 | 41,30 | 41,70 | 41,00 | 41,20 | 0,00% | - |
| 16.12.2024 | 40,00 | 41,50 | 40,00 | 41,20 | 0,73% | - |
| 13.12.2024 | 40,20 | 41,50 | 40,20 | 40,90 | -0,49% | - |
| 12.12.2024 | 40,40 | 41,50 | 40,40 | 41,10 | -0,48% | - |
| 11.12.2024 | 41,50 | 41,50 | 40,90 | 41,30 | -0,96% | - |
| 10.12.2024 | 41,00 | 41,90 | 41,00 | 41,70 | -0,48% | - |
| 09.12.2024 | 38,70 | 42,00 | 38,70 | 41,90 | 8,27% | - |
| 06.12.2024 | 38,00 | 38,70 | 38,00 | 38,70 | 1,84% | - |
| 05.12.2024 | 37,60 | 38,70 | 37,60 | 38,00 | -1,55% | - |
| 04.12.2024 | 38,00 | 38,80 | 38,00 | 38,60 | 1,05% | - |
| 03.12.2024 | 37,60 | 38,40 | 37,60 | 38,20 | 2,14% | - |
| 02.12.2024 | 38,10 | 38,50 | 37,30 | 37,40 | -1,84% | - |
| 29.11.2024 | 37,60 | 38,90 | 37,60 | 38,10 | -0,52% | - |
| 28.11.2024 | 37,80 | 38,60 | 37,80 | 38,30 | 1,32% | - |