47,400€
-0,42%
Echtzeit-Aktienkurs Renishaw PLC
Bid:
Ask:
Aktienkurse zur Renishaw PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.05.2024 | 47,60 | 47,80 | 46,90 | 47,40 | -0,42% | - |
| 16.05.2024 | 47,00 | 48,00 | 46,40 | 47,60 | 1,28% | - |
| 15.05.2024 | 47,00 | 47,40 | 46,60 | 47,00 | 0,00% | - |
| 14.05.2024 | 46,70 | 47,50 | 46,50 | 47,00 | 0,64% | - |
| 13.05.2024 | 47,40 | 47,90 | 46,60 | 46,70 | -1,27% | - |
| 10.05.2024 | 46,30 | 47,50 | 45,80 | 47,30 | 2,38% | - |
| 09.05.2024 | 46,20 | 46,60 | 45,80 | 46,20 | 0,00% | - |
| 08.05.2024 | 48,70 | 48,80 | 46,10 | 46,20 | -5,13% | - |
| 07.05.2024 | 49,30 | 49,70 | 48,70 | 48,70 | -1,02% | - |
| 06.05.2024 | 49,10 | 49,60 | 48,90 | 49,20 | 0,20% | - |
| 03.05.2024 | 48,80 | 49,20 | 48,40 | 49,10 | 0,61% | - |
| 02.05.2024 | 49,20 | 49,60 | 48,40 | 48,80 | -0,61% | - |
| 30.04.2024 | 49,85 | 50,35 | 49,00 | 49,10 | -1,50% | - |
| 29.04.2024 | 49,40 | 49,95 | 49,00 | 49,85 | 1,32% | - |
| 26.04.2024 | 48,00 | 49,40 | 47,60 | 49,20 | 2,07% | - |
| 25.04.2024 | 47,80 | 48,30 | 47,20 | 48,20 | 1,26% | - |
| 24.04.2024 | 48,00 | 48,20 | 47,60 | 47,60 | -1,04% | - |
| 23.04.2024 | 47,60 | 48,10 | 46,80 | 48,10 | 1,48% | - |
| 22.04.2024 | 47,20 | 47,60 | 47,00 | 47,40 | 0,42% | - |
| 19.04.2024 | 47,80 | 47,80 | 46,90 | 47,20 | -1,26% | - |
| 18.04.2024 | 48,40 | 49,00 | 46,90 | 47,80 | -1,24% | - |
| 17.04.2024 | 48,60 | 48,70 | 47,70 | 48,40 | -0,41% | - |
| 16.04.2024 | 49,10 | 49,10 | 47,80 | 48,60 | -0,82% | - |
| 15.04.2024 | 48,40 | 49,60 | 47,60 | 49,00 | 1,66% | - |
| 12.04.2024 | 49,40 | 49,70 | 47,90 | 48,20 | -2,43% | - |
| 11.04.2024 | 48,50 | 49,60 | 48,50 | 49,40 | 1,86% | - |
| 10.04.2024 | 49,75 | 49,75 | 48,30 | 48,50 | -1,82% | - |
| 09.04.2024 | 49,40 | 49,80 | 49,30 | 49,40 | 0,00% | - |
| 08.04.2024 | 48,75 | 50,75 | 48,50 | 49,40 | 1,33% | - |
| 05.04.2024 | 48,40 | 49,55 | 48,40 | 48,75 | 0,72% | - |
| 04.04.2024 | 48,75 | 49,75 | 48,40 | 48,40 | -0,72% | - |
| 03.04.2024 | 49,20 | 49,65 | 46,90 | 48,75 | -0,91% | - |
| 02.04.2024 | 50,40 | 53,00 | 48,20 | 49,20 | -2,38% | 200,00 |
| 28.03.2024 | 49,20 | 52,00 | 48,50 | 50,40 | 2,44% | - |
| 27.03.2024 | 49,75 | 50,55 | 48,60 | 49,20 | -0,40% | - |
| 26.03.2024 | 49,40 | 49,75 | 48,70 | 49,40 | 0,00% | - |
| 25.03.2024 | 49,95 | 50,10 | 48,90 | 49,40 | -1,10% | - |
| 22.03.2024 | 51,00 | 51,00 | 49,30 | 49,95 | -2,06% | - |
| 21.03.2024 | 50,75 | 51,00 | 49,75 | 51,00 | 1,19% | - |
| 20.03.2024 | 49,40 | 50,50 | 49,10 | 50,40 | 2,02% | - |
| 19.03.2024 | 48,60 | 49,70 | 48,30 | 49,40 | 1,65% | - |
| 18.03.2024 | 46,50 | 49,00 | 46,40 | 48,60 | 4,74% | - |
| 15.03.2024 | 49,50 | 50,40 | 46,00 | 46,40 | -6,26% | - |
| 14.03.2024 | 49,95 | 50,25 | 49,00 | 49,50 | -0,90% | - |
| 13.03.2024 | 49,95 | 50,05 | 49,20 | 49,95 | 0,00% | - |
| 12.03.2024 | 49,95 | 50,30 | 48,90 | 49,95 | 0,00% | - |
| 11.03.2024 | 51,00 | 51,00 | 49,60 | 49,95 | -2,06% | - |
| 08.03.2024 | 51,50 | 51,50 | 50,50 | 51,00 | -0,97% | - |
| 07.03.2024 | 50,75 | 52,00 | 50,65 | 51,50 | 0,49% | - |
| 06.03.2024 | 51,00 | 51,50 | 49,90 | 51,25 | 0,49% | - |
| 05.03.2024 | 51,25 | 51,75 | 50,65 | 51,00 | -0,97% | - |
| 04.03.2024 | 51,00 | 52,25 | 50,75 | 51,50 | 0,98% | - |
| 01.03.2024 | 51,00 | 51,25 | 50,75 | 51,00 | 0,00% | - |
| 29.02.2024 | 51,00 | 51,25 | 50,00 | 51,00 | 0,00% | - |
| 28.02.2024 | 51,00 | 51,50 | 50,25 | 51,00 | 0,00% | - |
| 27.02.2024 | 51,00 | 51,25 | 50,00 | 51,00 | 0,00% | - |
| 26.02.2024 | 50,40 | 51,25 | 49,95 | 51,00 | 1,19% | - |
| 23.02.2024 | 50,75 | 50,90 | 50,25 | 50,40 | -0,69% | - |
| 22.02.2024 | 49,20 | 50,75 | 49,10 | 50,75 | 3,15% | - |
| 21.02.2024 | 48,50 | 49,30 | 47,90 | 49,20 | 1,44% | - |
| 20.02.2024 | 49,95 | 49,95 | 48,40 | 48,50 | -2,90% | - |
| 19.02.2024 | 48,20 | 50,05 | 48,00 | 49,95 | 3,63% | - |
| 16.02.2024 | 48,00 | 48,40 | 47,60 | 48,20 | 0,42% | - |
| 15.02.2024 | 48,30 | 48,60 | 47,40 | 48,00 | -0,62% | - |
| 14.02.2024 | 48,60 | 49,00 | 48,00 | 48,30 | -0,62% | - |
| 13.02.2024 | 49,20 | 49,30 | 48,10 | 48,60 | -1,22% | - |
| 12.02.2024 | 49,00 | 51,75 | 48,80 | 49,20 | 0,41% | - |
| 09.02.2024 | 48,40 | 49,20 | 46,60 | 49,00 | 1,24% | - |
| 08.02.2024 | 47,50 | 49,20 | 47,30 | 48,40 | 1,89% | - |
| 07.02.2024 | 47,70 | 47,80 | 45,50 | 47,50 | -0,42% | - |
| 06.02.2024 | 40,70 | 48,90 | 40,60 | 47,70 | 17,20% | 2,00 |
| 05.02.2024 | 41,00 | 41,20 | 40,40 | 40,70 | -1,21% | - |
| 02.02.2024 | 42,00 | 42,10 | 40,90 | 41,20 | -2,14% | - |
| 01.02.2024 | 41,70 | 42,40 | 41,30 | 42,10 | 1,45% | - |
| 31.01.2024 | 43,30 | 43,30 | 41,10 | 41,50 | -4,16% | - |
| 30.01.2024 | 42,80 | 43,40 | 42,70 | 43,30 | 1,17% | - |
| 29.01.2024 | 42,90 | 43,20 | 41,70 | 42,80 | -0,23% | - |
| 26.01.2024 | 42,60 | 43,10 | 42,30 | 42,90 | 0,70% | - |
| 25.01.2024 | 42,50 | 42,90 | 42,10 | 42,60 | 0,24% | - |
| 24.01.2024 | 42,30 | 42,60 | 41,70 | 42,50 | 0,47% | - |
| 23.01.2024 | 41,70 | 42,60 | 41,70 | 42,30 | 1,44% | - |
| 22.01.2024 | 41,50 | 41,90 | 40,90 | 41,70 | 0,48% | - |
| 19.01.2024 | 42,10 | 42,10 | 41,10 | 41,50 | -1,43% | - |
| 18.01.2024 | 41,10 | 42,10 | 40,50 | 42,10 | 2,43% | - |
| 17.01.2024 | 41,10 | 41,50 | 40,50 | 41,10 | -0,96% | - |
| 16.01.2024 | 41,10 | 41,80 | 40,00 | 41,50 | 0,97% | - |
| 15.01.2024 | 41,70 | 41,80 | 41,00 | 41,10 | -0,96% | - |
| 12.01.2024 | 41,10 | 42,00 | 40,90 | 41,50 | 0,97% | - |
| 11.01.2024 | 40,90 | 41,50 | 40,60 | 41,10 | 0,98% | - |
| 10.01.2024 | 40,00 | 41,10 | 39,90 | 40,70 | 1,50% | - |
| 09.01.2024 | 40,70 | 41,60 | 40,10 | 40,10 | -1,47% | - |
| 08.01.2024 | 39,90 | 40,90 | 39,40 | 40,70 | 2,01% | - |
| 05.01.2024 | 39,80 | 40,10 | 39,20 | 39,90 | 0,00% | - |
| 04.01.2024 | 39,80 | 40,10 | 39,40 | 39,90 | 0,25% | - |
| 03.01.2024 | 40,50 | 40,60 | 39,50 | 39,80 | -1,73% | - |
| 02.01.2024 | 41,50 | 42,10 | 40,30 | 40,50 | -2,17% | - |
| 29.12.2023 | 41,40 | 41,70 | 41,20 | 41,40 | 0,00% | - |
| 28.12.2023 | 41,90 | 42,00 | 41,30 | 41,40 | -1,19% | - |
| 27.12.2023 | 42,30 | 42,50 | 41,70 | 41,90 | -0,24% | - |
| 22.12.2023 | 42,60 | 43,20 | 42,00 | 42,00 | -1,41% | - |