42,700€
2,15%
Echtzeit-Aktienkurs Renishaw PLC
Bid:
Ask:
Aktienkurse zur Renishaw PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 05.08.2025 | 33,40 | 34,60 | 33,40 | 34,20 | 2,09% | - |
| 04.08.2025 | 33,50 | 33,90 | 33,20 | 33,50 | 0,00% | 400,00 |
| 01.08.2025 | 34,20 | 34,60 | 33,40 | 33,50 | -3,46% | - |
| 31.07.2025 | 34,60 | 35,00 | 34,40 | 34,70 | 0,58% | - |
| 30.07.2025 | 34,30 | 35,00 | 34,30 | 34,50 | 0,58% | - |
| 29.07.2025 | 34,70 | 35,20 | 34,30 | 34,30 | -0,87% | - |
| 28.07.2025 | 34,00 | 35,60 | 34,00 | 34,60 | -0,57% | - |
| 25.07.2025 | 34,50 | 34,90 | 34,40 | 34,80 | 0,58% | - |
| 24.07.2025 | 34,60 | 35,10 | 34,40 | 34,60 | 0,87% | - |
| 23.07.2025 | 34,40 | 34,80 | 34,20 | 34,30 | 1,18% | - |
| 22.07.2025 | 34,40 | 34,40 | 33,60 | 33,90 | -0,29% | 2.400,00 |
| 21.07.2025 | 35,20 | 35,20 | 33,90 | 34,00 | -3,68% | - |
| 18.07.2025 | 34,50 | 35,30 | 34,50 | 35,30 | 1,73% | - |
| 17.07.2025 | 33,40 | 34,70 | 33,30 | 34,70 | 4,20% | - |
| 16.07.2025 | 33,00 | 33,80 | 32,60 | 33,30 | 0,91% | - |
| 15.07.2025 | 32,80 | 33,30 | 32,70 | 33,00 | 0,30% | - |
| 14.07.2025 | 32,80 | 33,10 | 32,50 | 32,90 | 0,30% | - |
| 11.07.2025 | 33,30 | 33,40 | 32,70 | 32,80 | -1,80% | - |
| 10.07.2025 | 32,90 | 33,70 | 32,90 | 33,40 | 1,21% | - |
| 09.07.2025 | 32,40 | 33,40 | 32,30 | 33,00 | 1,54% | - |
| 08.07.2025 | 33,60 | 33,60 | 32,40 | 32,50 | -1,81% | - |
| 07.07.2025 | 33,50 | 33,80 | 33,00 | 33,10 | -1,49% | - |
| 04.07.2025 | 33,70 | 34,00 | 33,00 | 33,60 | -0,30% | - |
| 03.07.2025 | 33,40 | 34,00 | 33,20 | 33,70 | -0,30% | - |
| 02.07.2025 | 33,40 | 34,00 | 33,20 | 33,80 | 0,30% | - |
| 01.07.2025 | 33,90 | 33,90 | 32,90 | 33,70 | -0,30% | - |
| 30.06.2025 | 34,90 | 34,90 | 33,80 | 33,80 | -3,43% | - |
| 27.06.2025 | 32,60 | 35,00 | 32,60 | 35,00 | 5,11% | - |
| 26.06.2025 | 32,60 | 33,40 | 32,60 | 33,30 | 0,30% | - |
| 25.06.2025 | 32,00 | 33,40 | 32,00 | 33,20 | 1,53% | - |
| 24.06.2025 | 32,10 | 33,00 | 32,00 | 32,70 | 1,87% | - |
| 23.06.2025 | 31,80 | 32,90 | 31,80 | 32,10 | -1,23% | - |
| 20.06.2025 | 33,30 | 33,70 | 32,50 | 32,50 | -2,69% | - |
| 19.06.2025 | 33,10 | 33,60 | 32,80 | 33,40 | 0,91% | - |
| 18.06.2025 | 33,60 | 33,60 | 32,90 | 33,10 | -1,49% | - |
| 17.06.2025 | 31,60 | 33,80 | 31,60 | 33,60 | 4,02% | - |
| 16.06.2025 | 31,90 | 32,80 | 31,90 | 32,30 | 1,25% | - |
| 13.06.2025 | 32,30 | 32,80 | 31,70 | 31,90 | -1,54% | - |
| 12.06.2025 | 33,20 | 33,20 | 31,80 | 32,40 | -2,70% | - |
| 11.06.2025 | 32,30 | 33,30 | 32,20 | 33,30 | 2,78% | - |
| 10.06.2025 | 33,20 | 33,40 | 32,40 | 32,40 | -2,11% | - |
| 09.06.2025 | 31,60 | 33,20 | 31,50 | 33,10 | 4,75% | - |
| 06.06.2025 | 31,50 | 31,60 | 31,20 | 31,60 | 0,32% | - |
| 05.06.2025 | 30,60 | 31,70 | 30,60 | 31,50 | 0,64% | - |
| 04.06.2025 | 31,10 | 31,60 | 30,80 | 31,30 | 1,29% | - |
| 03.06.2025 | 30,30 | 31,10 | 30,00 | 30,90 | 1,98% | - |