27,500€
2,23%
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 | 26,90 | 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% | - |
| 06.02.2025 | 43,00 | 43,60 | 42,70 | 43,00 | 0,00% | - |
| 05.02.2025 | 42,40 | 43,00 | 42,40 | 43,00 | 0,94% | 25,00 |
| 04.02.2025 | 42,00 | 42,80 | 41,80 | 42,60 | 1,43% | - |
| 03.02.2025 | 42,10 | 42,20 | 40,90 | 42,00 | -0,24% | - |
| 31.01.2025 | 42,20 | 43,50 | 42,10 | 42,10 | -0,24% | - |
| 30.01.2025 | 41,10 | 42,20 | 41,10 | 42,20 | 2,43% | - |
| 29.01.2025 | 41,60 | 41,90 | 41,00 | 41,20 | -0,48% | - |
| 28.01.2025 | 40,60 | 41,80 | 40,40 | 41,40 | 1,97% | - |
| 27.01.2025 | 40,70 | 40,80 | 39,80 | 40,60 | -0,25% | - |
| 24.01.2025 | 40,40 | 41,40 | 40,30 | 40,70 | 0,74% | - |
| 23.01.2025 | 40,40 | 40,60 | 39,80 | 40,40 | 0,00% | - |
| 22.01.2025 | 39,80 | 40,80 | 39,60 | 40,40 | 1,51% | - |
| 21.01.2025 | 39,70 | 40,00 | 39,20 | 39,80 | 0,25% | - |
| 20.01.2025 | 40,40 | 40,40 | 39,20 | 39,70 | -1,73% | - |
| 17.01.2025 | 40,10 | 40,40 | 39,90 | 40,40 | 0,75% | - |
| 16.01.2025 | 39,50 | 40,20 | 39,30 | 40,10 | 1,26% | - |
| 15.01.2025 | 38,80 | 39,80 | 38,70 | 39,60 | 2,06% | - |
| 14.01.2025 | 39,60 | 39,70 | 38,70 | 38,80 | -2,02% | - |
| 13.01.2025 | 39,20 | 39,80 | 38,60 | 39,60 | 0,51% | - |
| 10.01.2025 | 40,60 | 40,60 | 39,20 | 39,40 | -2,96% | - |
| 09.01.2025 | 40,00 | 40,60 | 39,00 | 40,60 | 1,50% | - |
| 08.01.2025 | 40,80 | 41,40 | 39,80 | 40,00 | -1,96% | - |
| 07.01.2025 | 40,70 | 41,40 | 40,50 | 40,80 | 0,25% | - |
| 06.01.2025 | 39,80 | 41,00 | 39,60 | 40,70 | 2,78% | - |
| 03.01.2025 | 40,40 | 40,80 | 39,60 | 39,60 | -1,98% | - |
| 02.01.2025 | 40,00 | 41,30 | 40,00 | 40,40 | 1,25% | - |
| 30.12.2024 | 40,60 | 41,10 | 39,80 | 39,90 | -1,72% | - |
| 27.12.2024 | 40,10 | 41,20 | 39,80 | 40,60 | 1,25% | 200,00 |
| 23.12.2024 | 40,80 | 40,80 | 39,80 | 40,10 | -1,23% | - |
| 20.12.2024 | 40,60 | 40,80 | 39,40 | 40,60 | 0,00% | - |
| 19.12.2024 | 41,60 | 41,70 | 40,60 | 40,60 | -2,40% | - |
| 18.12.2024 | 41,20 | 42,10 | 40,70 | 41,60 | 0,97% | - |
| 17.12.2024 | 41,00 | 41,60 | 40,90 | 41,20 | 0,49% | - |
| 16.12.2024 | 41,00 | 41,40 | 40,50 | 41,00 | 0,00% | - |
| 13.12.2024 | 41,00 | 41,50 | 40,60 | 41,00 | 0,00% | - |
| 12.12.2024 | 41,40 | 41,60 | 40,60 | 41,00 | -0,97% | - |
| 11.12.2024 | 41,40 | 41,60 | 41,00 | 41,40 | 0,00% | - |
| 10.12.2024 | 41,70 | 41,80 | 41,30 | 41,40 | -0,96% | - |
| 09.12.2024 | 38,60 | 42,00 | 38,60 | 41,80 | 8,29% | - |
| 06.12.2024 | 38,00 | 38,80 | 37,90 | 38,60 | 1,58% | - |
| 05.12.2024 | 38,40 | 38,70 | 37,90 | 38,00 | -1,55% | - |
| 04.12.2024 | 38,10 | 38,80 | 38,10 | 38,60 | 0,78% | - |
| 03.12.2024 | 37,60 | 38,30 | 37,40 | 38,30 | 1,86% | - |
| 02.12.2024 | 38,00 | 38,40 | 37,20 | 37,60 | -1,05% | - |
| 29.11.2024 | 38,40 | 38,60 | 37,80 | 38,00 | -1,04% | - |
| 28.11.2024 | 37,80 | 38,60 | 37,80 | 38,40 | 1,59% | - |
| 27.11.2024 | 38,00 | 38,20 | 37,70 | 37,80 | -0,53% | - |
| 26.11.2024 | 38,00 | 39,10 | 37,70 | 38,00 | 0,00% | - |
| 25.11.2024 | 38,00 | 38,60 | 37,80 | 38,00 | 0,00% | - |