34,000€
1,49%
Echtzeit-Aktienkurs Renishaw PLC
Bid:
Ask:
Aktienkurse zur Renishaw PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.07.2025 | 33,60 | 34,00 | 33,00 | 33,60 | 0,30% | - |
| 03.07.2025 | 33,80 | 34,00 | 33,20 | 33,50 | -0,89% | - |
| 02.07.2025 | 34,00 | 34,00 | 33,20 | 33,80 | 0,60% | - |
| 01.07.2025 | 33,80 | 33,90 | 32,90 | 33,60 | -2,04% | - |
| 30.06.2025 | 35,00 | 35,10 | 33,80 | 34,30 | -1,72% | - |
| 27.06.2025 | 33,30 | 35,00 | 33,30 | 34,90 | 4,80% | - |
| 26.06.2025 | 33,30 | 33,40 | 33,00 | 33,30 | 0,30% | - |
| 25.06.2025 | 32,80 | 33,40 | 32,60 | 33,20 | 1,53% | - |
| 24.06.2025 | 32,70 | 33,00 | 32,20 | 32,70 | 1,55% | - |
| 23.06.2025 | 32,50 | 32,90 | 31,80 | 32,20 | -1,23% | - |
| 20.06.2025 | 33,60 | 33,90 | 32,50 | 32,60 | -2,40% | - |
| 19.06.2025 | 33,20 | 33,60 | 32,70 | 33,40 | 0,60% | - |
| 18.06.2025 | 33,60 | 33,70 | 32,90 | 33,20 | -1,19% | - |
| 17.06.2025 | 32,00 | 33,80 | 32,00 | 33,60 | 4,35% | - |
| 16.06.2025 | 31,90 | 32,80 | 31,90 | 32,20 | 1,26% | - |
| 13.06.2025 | 32,40 | 32,40 | 31,70 | 31,80 | -1,85% | - |
| 12.06.2025 | 33,30 | 33,30 | 31,80 | 32,40 | -2,70% | - |
| 11.06.2025 | 32,40 | 33,40 | 32,20 | 33,30 | 2,78% | - |
| 10.06.2025 | 33,10 | 33,40 | 32,30 | 32,40 | -2,11% | - |
| 09.06.2025 | 31,60 | 33,20 | 31,40 | 33,10 | 4,75% | 20,00 |
| 06.06.2025 | 31,60 | 31,60 | 31,20 | 31,60 | 0,64% | - |
| 05.06.2025 | 31,30 | 31,60 | 31,20 | 31,40 | 0,32% | - |
| 04.06.2025 | 31,00 | 31,60 | 30,80 | 31,30 | 0,97% | - |
| 03.06.2025 | 30,20 | 31,00 | 30,00 | 31,00 | 1,97% | - |
| 02.06.2025 | 30,40 | 30,50 | 30,10 | 30,40 | 0,00% | - |
| 30.05.2025 | 30,80 | 31,00 | 30,20 | 30,40 | -1,30% | - |
| 29.05.2025 | 31,10 | 31,60 | 30,40 | 30,80 | -0,96% | - |
| 28.05.2025 | 31,30 | 31,40 | 30,80 | 31,10 | -0,32% | - |
| 27.05.2025 | 30,90 | 31,50 | 30,90 | 31,20 | 0,65% | - |
| 26.05.2025 | 30,80 | 31,40 | 30,80 | 31,00 | 0,65% | - |
| 23.05.2025 | 31,10 | 31,20 | 30,30 | 30,80 | -0,96% | - |
| 22.05.2025 | 31,10 | 31,30 | 30,90 | 31,10 | 0,00% | - |
| 21.05.2025 | 32,10 | 32,10 | 30,90 | 31,10 | -3,12% | - |
| 20.05.2025 | 32,00 | 32,50 | 31,80 | 32,10 | 0,31% | - |
| 19.05.2025 | 32,30 | 32,30 | 31,20 | 32,00 | -0,93% | 25,00 |
| 16.05.2025 | 32,80 | 32,90 | 32,20 | 32,30 | -1,52% | - |
| 15.05.2025 | 32,70 | 32,80 | 32,00 | 32,80 | 0,31% | - |
| 14.05.2025 | 32,70 | 33,10 | 32,20 | 32,70 | 0,00% | - |
| 13.05.2025 | 32,70 | 33,10 | 32,20 | 32,70 | 0,62% | - |
| 12.05.2025 | 31,10 | 32,80 | 30,90 | 32,50 | 5,86% | - |
| 09.05.2025 | 32,40 | 32,50 | 30,40 | 30,70 | -5,25% | 6,00 |
| 08.05.2025 | 26,80 | 32,50 | 26,80 | 32,40 | 20,45% | 6,00 |
| 07.05.2025 | 27,10 | 27,30 | 26,60 | 26,90 | -0,74% | - |
| 06.05.2025 | 27,00 | 27,50 | 26,90 | 27,10 | 0,37% | - |
| 05.05.2025 | 27,20 | 27,20 | 26,80 | 27,00 | -0,74% | - |
| 02.05.2025 | 26,70 | 27,20 | 26,50 | 27,20 | 2,64% | - |
| 30.04.2025 | 27,30 | 27,40 | 26,20 | 26,50 | -2,93% | - |
| 29.04.2025 | 27,20 | 27,50 | 27,10 | 27,30 | 0,37% | - |
| 28.04.2025 | 27,50 | 27,70 | 27,00 | 27,20 | -1,09% | - |
| 25.04.2025 | 26,90 | 27,50 | 26,50 | 27,50 | 2,23% | - |
| 24.04.2025 | 26,10 | 26,90 | 25,50 | 26,90 | 3,07% | - |
| 23.04.2025 | 25,80 | 26,70 | 25,70 | 26,10 | 2,76% | - |
| 22.04.2025 | 25,30 | 25,60 | 24,70 | 25,40 | -0,78% | - |
| 17.04.2025 | 25,70 | 26,10 | 25,30 | 25,60 | -0,39% | - |
| 16.04.2025 | 27,10 | 27,10 | 25,60 | 25,70 | -5,17% | - |
| 15.04.2025 | 26,80 | 27,30 | 26,70 | 27,10 | 1,50% | 25,00 |
| 14.04.2025 | 25,70 | 27,10 | 25,70 | 26,70 | 3,89% | - |
| 11.04.2025 | 27,10 | 27,20 | 24,90 | 25,70 | -4,46% | - |
| 10.04.2025 | 28,30 | 28,50 | 26,30 | 26,90 | -5,28% | - |
| 09.04.2025 | 25,30 | 28,60 | 25,10 | 28,40 | 11,37% | - |
| 08.04.2025 | 25,80 | 26,90 | 25,30 | 25,50 | -1,16% | - |
| 07.04.2025 | 26,20 | 27,50 | 25,40 | 25,80 | -5,15% | - |
| 04.04.2025 | 29,00 | 29,10 | 27,00 | 27,20 | -6,21% | - |
| 03.04.2025 | 29,50 | 30,20 | 28,90 | 29,00 | -4,29% | - |
| 02.04.2025 | 30,70 | 30,90 | 30,10 | 30,30 | -1,30% | - |
| 01.04.2025 | 30,60 | 30,90 | 30,40 | 30,70 | -3,46% | - |
| 26.03.2025 | 32,60 | 32,80 | 31,80 | 31,80 | -2,45% | - |
| 25.03.2025 | 32,20 | 32,70 | 32,00 | 32,60 | 1,24% | - |
| 24.03.2025 | 32,40 | 32,80 | 32,00 | 32,20 | -0,62% | - |
| 21.03.2025 | 32,90 | 32,90 | 32,20 | 32,40 | -1,52% | - |
| 20.03.2025 | 33,40 | 33,70 | 32,90 | 32,90 | -1,50% | - |
| 19.03.2025 | 32,80 | 33,60 | 32,60 | 33,40 | 1,83% | - |
| 18.03.2025 | 33,50 | 33,60 | 32,70 | 32,80 | -2,09% | - |
| 17.03.2025 | 33,50 | 34,10 | 33,30 | 33,50 | 0,00% | - |
| 14.03.2025 | 33,90 | 34,30 | 33,40 | 33,50 | -1,18% | 25,00 |
| 13.03.2025 | 33,60 | 34,00 | 33,20 | 33,90 | 0,89% | - |
| 12.03.2025 | 32,00 | 33,60 | 31,80 | 33,60 | 4,67% | - |
| 11.03.2025 | 32,20 | 32,60 | 31,80 | 32,10 | 0,00% | - |
| 10.03.2025 | 33,60 | 33,80 | 31,90 | 32,10 | -4,46% | - |
| 07.03.2025 | 34,20 | 34,40 | 33,00 | 33,60 | -2,04% | - |
| 06.03.2025 | 34,80 | 35,00 | 34,00 | 34,30 | -1,15% | - |
| 05.03.2025 | 34,60 | 35,20 | 34,00 | 34,70 | 0,87% | - |
| 04.03.2025 | 35,30 | 35,40 | 33,90 | 34,40 | -2,55% | - |
| 03.03.2025 | 35,60 | 35,80 | 35,20 | 35,30 | -0,28% | - |
| 28.02.2025 | 34,80 | 35,60 | 34,50 | 35,40 | 1,72% | - |
| 27.02.2025 | 35,40 | 35,70 | 34,80 | 34,80 | -1,69% | - |
| 26.02.2025 | 35,60 | 36,00 | 35,20 | 35,40 | -0,56% | - |
| 25.02.2025 | 35,60 | 36,50 | 35,50 | 35,60 | 0,28% | - |
| 24.02.2025 | 36,90 | 37,70 | 35,50 | 35,50 | -3,79% | - |
| 21.02.2025 | 37,50 | 37,80 | 36,90 | 36,90 | -1,60% | - |
| 20.02.2025 | 37,20 | 37,80 | 37,00 | 37,50 | 0,81% | - |
| 19.02.2025 | 38,90 | 39,10 | 37,00 | 37,20 | -4,37% | - |
| 18.02.2025 | 38,00 | 38,90 | 37,80 | 38,90 | 2,37% | 25,00 |
| 17.02.2025 | 37,80 | 38,20 | 37,10 | 38,00 | 0,53% | - |
| 14.02.2025 | 38,60 | 39,30 | 37,70 | 37,80 | -2,07% | - |
| 13.02.2025 | 43,50 | 43,70 | 36,00 | 38,60 | -10,85% | - |
| 12.02.2025 | 43,40 | 43,80 | 42,80 | 43,30 | -0,23% | 20,00 |
| 11.02.2025 | 43,80 | 44,20 | 42,90 | 43,40 | -0,91% | - |
| 10.02.2025 | 42,60 | 43,80 | 42,30 | 43,80 | 2,82% | - |
| 07.02.2025 | 43,00 | 43,40 | 42,40 | 42,60 | -0,93% | - |