58,000€
1,31%
Echtzeit-Aktienkurs Renishaw PLC
Bid:
Ask:
Aktienkurse zur Renishaw PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 02.06.2026 | 62,25 | 63,50 | 62,25 | 63,25 | 1,61% | - |
| 01.06.2026 | 61,75 | 62,75 | 61,25 | 62,25 | 1,22% | - |
| 29.05.2026 | 60,75 | 62,25 | 60,75 | 61,50 | 1,23% | - |
| 28.05.2026 | 60,75 | 61,25 | 60,25 | 60,75 | -0,82% | - |
| 27.05.2026 | 61,75 | 62,75 | 60,50 | 61,25 | -0,81% | - |
| 26.05.2026 | 62,25 | 62,75 | 61,25 | 61,75 | -1,59% | - |
| 25.05.2026 | 62,25 | 62,75 | 61,75 | 62,75 | 2,45% | - |
| 22.05.2026 | 59,25 | 61,75 | 59,25 | 61,25 | 3,38% | - |
| 21.05.2026 | 58,00 | 59,75 | 58,00 | 59,25 | 1,28% | - |
| 20.05.2026 | 57,25 | 59,00 | 56,50 | 58,50 | 2,18% | 1.040,00 |
| 19.05.2026 | 57,25 | 58,75 | 56,75 | 57,25 | 0,00% | - |
| 18.05.2026 | 56,75 | 58,25 | 56,75 | 57,25 | 0,00% | - |
| 15.05.2026 | 60,25 | 60,25 | 56,25 | 57,25 | -6,15% | - |
| 14.05.2026 | 60,75 | 61,75 | 59,75 | 61,00 | 0,41% | - |
| 13.05.2026 | 59,25 | 60,75 | 59,25 | 60,75 | 2,53% | 1.435,00 |
| 12.05.2026 | 60,00 | 60,25 | 58,75 | 59,25 | -2,07% | - |
| 11.05.2026 | 59,75 | 60,75 | 59,75 | 60,50 | 0,41% | - |
| 08.05.2026 | 59,75 | 60,25 | 59,25 | 60,25 | 0,84% | 520,00 |
| 07.05.2026 | 58,75 | 61,25 | 58,75 | 59,75 | 1,70% | 4.940,00 |
| 06.05.2026 | 56,50 | 59,25 | 55,75 | 58,75 | 4,44% | - |
| 05.05.2026 | 55,25 | 56,75 | 55,00 | 56,25 | 1,81% | - |
| 04.05.2026 | 55,25 | 55,25 | 53,75 | 55,25 | 0,00% | - |
| 30.04.2026 | 52,25 | 55,25 | 52,25 | 55,25 | 5,24% | - |
| 29.04.2026 | 54,25 | 54,25 | 52,50 | 52,50 | -2,33% | - |
| 28.04.2026 | 54,25 | 54,25 | 53,25 | 53,75 | -0,92% | - |
| 27.04.2026 | 51,75 | 54,75 | 51,75 | 54,25 | 4,83% | - |
| 24.04.2026 | 52,25 | 52,75 | 50,75 | 51,75 | -1,43% | - |
| 23.04.2026 | 52,25 | 52,75 | 51,75 | 52,50 | -0,47% | - |
| 22.04.2026 | 53,25 | 53,75 | 52,75 | 52,75 | 0,00% | - |
| 21.04.2026 | 50,75 | 52,75 | 50,40 | 52,75 | 3,43% | - |
| 20.04.2026 | 47,60 | 52,50 | 47,60 | 51,00 | 6,25% | 2.942,00 |
| 17.04.2026 | 46,60 | 48,50 | 46,40 | 48,00 | 3,23% | - |
| 16.04.2026 | 46,20 | 47,50 | 46,20 | 46,50 | 1,09% | - |
| 15.04.2026 | 45,80 | 46,50 | 45,80 | 46,00 | 0,88% | - |
| 14.04.2026 | 43,90 | 46,10 | 43,90 | 45,60 | 3,64% | - |
| 13.04.2026 | 43,30 | 44,00 | 43,10 | 44,00 | 0,92% | - |
| 10.04.2026 | 43,80 | 44,40 | 43,50 | 43,60 | 0,46% | - |
| 09.04.2026 | 43,00 | 43,80 | 43,00 | 43,40 | 0,00% | - |
| 08.04.2026 | 43,40 | 44,10 | 42,50 | 43,40 | 4,58% | - |
| 07.04.2026 | 41,40 | 42,10 | 40,60 | 41,50 | 0,24% | - |
| 02.04.2026 | 40,80 | 41,60 | 40,30 | 41,40 | -0,72% | - |
| 01.04.2026 | 41,80 | 42,50 | 41,40 | 41,70 | 0,00% | 11.200,00 |
| 31.03.2026 | 40,70 | 41,70 | 40,50 | 41,70 | 2,96% | - |
| 30.03.2026 | 42,50 | 42,70 | 40,20 | 40,50 | -4,48% | - |
| 27.03.2026 | 44,40 | 44,40 | 42,40 | 42,40 | -4,50% | - |
| 26.03.2026 | 44,70 | 45,10 | 42,80 | 44,40 | -1,55% | - |
| 25.03.2026 | 45,00 | 45,60 | 44,80 | 45,10 | 0,45% | - |
| 24.03.2026 | 44,60 | 45,00 | 43,50 | 44,90 | 0,00% | - |
| 23.03.2026 | 43,20 | 45,50 | 42,30 | 44,90 | 2,75% | - |
| 20.03.2026 | 44,30 | 45,10 | 43,50 | 43,70 | -1,13% | - |
| 19.03.2026 | 45,20 | 45,50 | 43,80 | 44,20 | -2,64% | - |
| 18.03.2026 | 45,60 | 46,30 | 45,40 | 45,40 | 0,67% | - |
| 17.03.2026 | 45,30 | 45,50 | 44,30 | 45,10 | -1,31% | - |
| 16.03.2026 | 45,60 | 45,80 | 44,70 | 45,70 | 1,33% | - |
| 13.03.2026 | 45,70 | 45,90 | 45,10 | 45,10 | -1,10% | - |
| 12.03.2026 | 46,10 | 46,70 | 45,60 | 45,60 | -2,15% | - |
| 11.03.2026 | 46,00 | 46,90 | 45,30 | 46,60 | 1,75% | - |
| 10.03.2026 | 45,20 | 46,70 | 45,20 | 45,80 | 1,78% | - |