62,750€
-1,95%
Echtzeit-Aktienkurs RENISHAW PLC LS-,20
Bid:
Ask:
Aktienkurse zur RENISHAW PLC LS-,20 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.10.2026 | 64,25 | 64,25 | 61,75 | 62,75 | -1,95% | - |
| 19.10.2026 | 65,25 | 65,50 | 64,00 | 64,00 | -1,54% | - |
| 16.10.2026 | 64,75 | 66,50 | 64,75 | 65,00 | 0,39% | - |
| 15.10.2026 | 67,25 | 67,25 | 61,00 | 64,75 | -4,07% | - |
| 14.10.2026 | 67,75 | 69,25 | 67,25 | 67,50 | 0,00% | - |
| 13.10.2026 | 68,25 | 69,50 | 67,25 | 67,50 | -1,10% | - |
| 12.10.2026 | 68,75 | 68,75 | 67,75 | 68,25 | -0,36% | - |
| 09.10.2026 | 67,25 | 68,50 | 66,75 | 68,50 | 2,24% | - |
| 08.10.2026 | 67,75 | 67,75 | 66,50 | 67,00 | -1,83% | - |
| 07.10.2026 | 70,75 | 71,00 | 68,00 | 68,25 | -3,53% | - |
| 06.10.2026 | 69,25 | 71,50 | 69,00 | 70,75 | 2,17% | 1.650,00 |
| 05.10.2026 | 70,25 | 70,75 | 68,50 | 69,25 | -1,77% | - |
| 02.10.2026 | 68,75 | 71,00 | 68,75 | 70,50 | 2,17% | - |
| 01.10.2026 | 67,75 | 69,00 | 67,25 | 69,00 | 2,99% | - |
| 30.09.2026 | 66,75 | 68,00 | 66,25 | 67,00 | 1,13% | - |
| 29.09.2026 | 65,25 | 67,00 | 65,25 | 66,25 | 0,76% | - |
| 28.09.2026 | 65,75 | 66,25 | 64,75 | 65,75 | -0,75% | - |
| 25.09.2026 | 65,50 | 67,00 | 65,00 | 66,25 | 1,53% | 1.620,00 |
| 24.09.2026 | 64,75 | 66,50 | 63,75 | 65,25 | 0,00% | - |
| 23.09.2026 | 65,75 | 68,00 | 64,75 | 65,25 | 0,38% | - |
| 22.09.2026 | 64,25 | 66,00 | 63,25 | 65,00 | 1,17% | - |
| 21.09.2026 | 61,25 | 64,25 | 61,25 | 64,25 | 5,76% | - |
| 18.09.2026 | 60,50 | 61,75 | 60,50 | 60,75 | 0,00% | - |
| 17.09.2026 | 59,00 | 61,50 | 59,00 | 60,75 | 2,97% | - |
| 16.09.2026 | 58,25 | 59,75 | 58,25 | 59,00 | 1,72% | - |
| 15.09.2026 | 57,75 | 58,75 | 56,75 | 58,00 | 0,43% | - |
| 14.09.2026 | 60,25 | 60,50 | 56,75 | 57,75 | -4,15% | - |
| 11.09.2026 | 60,00 | 61,50 | 59,75 | 60,25 | 3,43% | - |
| 10.09.2026 | 59,25 | 59,50 | 57,75 | 58,25 | -1,69% | - |
| 09.09.2026 | 59,50 | 60,00 | 58,50 | 59,25 | -0,84% | - |
| 08.09.2026 | 59,75 | 60,75 | 59,25 | 59,75 | 0,00% | - |
| 07.09.2026 | 60,25 | 61,50 | 59,25 | 59,75 | -0,83% | - |
| 04.09.2026 | 57,00 | 61,50 | 57,00 | 60,25 | 5,24% | 1.950,00 |
| 03.09.2026 | 56,75 | 57,25 | 56,25 | 57,25 | 0,88% | - |
| 02.09.2026 | 57,25 | 57,50 | 56,75 | 56,75 | -0,87% | - |
| 01.09.2026 | 59,25 | 59,50 | 56,75 | 57,25 | -3,38% | - |
| 31.08.2026 | 59,75 | 59,75 | 58,75 | 59,25 | -0,84% | - |
| 28.08.2026 | 60,25 | 61,25 | 59,75 | 59,75 | -0,83% | - |
| 27.08.2026 | 60,00 | 61,25 | 59,75 | 60,25 | 0,42% | - |
| 26.08.2026 | 59,75 | 61,25 | 59,50 | 60,00 | 0,42% | - |
| 25.08.2026 | 59,25 | 60,50 | 59,25 | 59,75 | 0,84% | - |
| 24.08.2026 | 59,50 | 60,25 | 58,75 | 59,25 | -0,42% | - |
| 21.08.2026 | 59,25 | 60,25 | 58,75 | 59,50 | 0,42% | - |
| 20.08.2026 | 59,25 | 59,75 | 58,25 | 59,25 | 0,00% | - |
| 19.08.2026 | 60,75 | 60,75 | 58,75 | 59,25 | -2,47% | - |
| 18.08.2026 | 61,75 | 62,25 | 60,25 | 60,75 | -2,41% | - |
| 17.08.2026 | 61,00 | 62,25 | 61,00 | 62,25 | 1,63% | - |
| 14.08.2026 | 61,75 | 62,25 | 60,75 | 61,25 | -0,81% | - |
| 13.08.2026 | 62,25 | 63,00 | 61,75 | 61,75 | -0,40% | - |
| 12.08.2026 | 62,25 | 63,25 | 62,00 | 62,00 | 0,81% | - |
| 11.08.2026 | 61,75 | 62,75 | 60,75 | 61,50 | -0,40% | - |
| 10.08.2026 | 61,50 | 62,75 | 61,50 | 61,75 | -0,40% | 2.900,00 |
| 07.08.2026 | 60,25 | 62,25 | 60,25 | 62,00 | 2,90% | 4.490,00 |
| 06.08.2026 | 60,50 | 60,75 | 59,75 | 60,25 | -0,82% | - |
| 05.08.2026 | 61,25 | 62,00 | 60,75 | 60,75 | -0,82% | - |
| 04.08.2026 | 60,00 | 61,25 | 59,75 | 61,25 | 2,08% | - |
| 03.08.2026 | 58,50 | 60,00 | 57,50 | 60,00 | 3,00% | - |
| 31.07.2026 | 57,25 | 59,75 | 57,25 | 58,25 | 1,75% | - |
| 30.07.2026 | 56,25 | 57,75 | 55,75 | 57,25 | 1,78% | 810,00 |
| 29.07.2026 | 59,25 | 59,50 | 56,25 | 56,25 | -4,66% | - |
| 28.07.2026 | 60,75 | 61,00 | 58,75 | 59,00 | -2,88% | - |
| 27.07.2026 | 61,75 | 62,50 | 60,25 | 60,75 | -0,82% | - |
| 24.07.2026 | 58,25 | 63,25 | 58,25 | 61,25 | 5,15% | - |
| 23.07.2026 | 58,00 | 59,25 | 57,25 | 58,25 | 0,00% | - |
| 22.07.2026 | 57,75 | 58,25 | 56,75 | 58,25 | 0,87% | - |
| 21.07.2026 | 56,75 | 57,75 | 56,75 | 57,75 | 2,67% | - |
| 20.07.2026 | 57,25 | 57,75 | 56,25 | 56,25 | -1,75% | - |
| 17.07.2026 | 57,75 | 57,75 | 56,25 | 57,25 | -0,43% | - |
| 16.07.2026 | 57,25 | 58,25 | 56,75 | 57,50 | 0,44% | - |
| 15.07.2026 | 57,75 | 57,75 | 56,75 | 57,25 | 0,44% | - |
| 14.07.2026 | 56,75 | 57,75 | 56,75 | 57,00 | 0,44% | - |
| 13.07.2026 | 57,25 | 57,25 | 56,25 | 56,75 | -1,73% | - |
| 10.07.2026 | 55,25 | 57,75 | 55,25 | 57,75 | 4,52% | - |
| 09.07.2026 | 54,25 | 55,75 | 54,25 | 55,25 | 2,31% | - |
| 08.07.2026 | 55,75 | 55,75 | 53,75 | 54,00 | -3,14% | - |
| 07.07.2026 | 58,25 | 58,25 | 55,25 | 55,75 | -4,29% | - |
| 06.07.2026 | 59,25 | 59,25 | 57,75 | 58,25 | -1,69% | - |
| 03.07.2026 | 58,25 | 59,25 | 57,75 | 59,25 | 2,60% | - |
| 02.07.2026 | 59,25 | 59,25 | 57,25 | 57,75 | -2,53% | - |
| 01.07.2026 | 60,25 | 60,25 | 58,75 | 59,25 | -1,66% | - |
| 30.06.2026 | 58,25 | 60,50 | 58,25 | 60,25 | 3,43% | - |
| 29.06.2026 | 58,75 | 58,75 | 57,75 | 58,25 | 0,00% | - |
| 26.06.2026 | 59,00 | 59,75 | 57,25 | 58,25 | -2,10% | - |
| 25.06.2026 | 58,75 | 60,50 | 58,25 | 59,50 | 2,15% | - |
| 24.06.2026 | 59,75 | 60,00 | 57,75 | 58,25 | -2,51% | - |
| 23.06.2026 | 61,25 | 61,25 | 58,75 | 59,75 | -3,24% | - |
| 22.06.2026 | 60,25 | 61,75 | 60,25 | 61,75 | 2,49% | - |
| 19.06.2026 | 59,75 | 61,25 | 59,25 | 60,25 | 1,26% | - |
| 18.06.2026 | 59,25 | 61,25 | 59,25 | 59,50 | 0,85% | - |
| 17.06.2026 | 60,75 | 61,25 | 58,75 | 59,00 | -2,88% | - |
| 16.06.2026 | 60,25 | 61,75 | 59,75 | 60,75 | 0,83% | - |
| 15.06.2026 | 59,75 | 61,25 | 59,50 | 60,25 | 2,55% | - |
| 12.06.2026 | 58,75 | 59,25 | 58,25 | 58,75 | 0,00% | - |
| 11.06.2026 | 58,75 | 59,25 | 56,75 | 58,75 | 0,00% | - |
| 10.06.2026 | 58,75 | 59,75 | 57,75 | 58,75 | 0,00% | - |
| 09.06.2026 | 60,25 | 61,00 | 57,75 | 58,75 | -2,49% | - |
| 08.06.2026 | 59,75 | 60,75 | 59,75 | 60,25 | 0,42% | - |
| 05.06.2026 | 63,25 | 63,25 | 59,75 | 60,00 | -4,76% | - |
| 04.06.2026 | 63,75 | 63,75 | 62,00 | 63,00 | -0,79% | - |
| 03.06.2026 | 63,25 | 63,75 | 63,00 | 63,50 | 0,40% | - |