61,500€
1,23%
Echtzeit-Aktienkurs RENISHAW PLC LS-,20
Bid:
Ask:
Aktienkurse zur RENISHAW PLC LS-,20 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 60,75 | 61,50 | 60,75 | 61,50 | 1,23% | - |
| 28.05.2026 | 60,75 | 60,75 | 60,25 | 60,75 | -2,41% | - |
| 26.05.2026 | 62,50 | 62,75 | 62,25 | 62,25 | -0,40% | - |
| 25.05.2026 | 62,25 | 62,50 | 62,25 | 62,50 | 5,93% | - |
| 21.05.2026 | 58,50 | 59,25 | 58,00 | 59,00 | 2,61% | - |
| 20.05.2026 | 57,25 | 58,25 | 56,50 | 57,50 | -0,86% | - |
| 19.05.2026 | 57,25 | 58,00 | 57,25 | 58,00 | 1,31% | - |
| 18.05.2026 | 57,25 | 58,25 | 56,75 | 57,25 | -0,87% | - |
| 15.05.2026 | 61,25 | 61,25 | 57,75 | 57,75 | -5,33% | - |
| 14.05.2026 | 60,75 | 61,75 | 59,75 | 61,00 | 1,24% | - |
| 13.05.2026 | 59,25 | 60,75 | 59,25 | 60,25 | -0,41% | 35,00 |
| 11.05.2026 | 59,75 | 61,00 | 59,75 | 60,50 | 2,98% | - |
| 07.05.2026 | 59,25 | 59,25 | 58,75 | 58,75 | 3,07% | - |
| 06.05.2026 | 56,50 | 57,00 | 56,50 | 57,00 | 1,33% | - |
| 05.05.2026 | 55,25 | 56,75 | 55,00 | 56,25 | 0,90% | - |
| 04.05.2026 | 55,25 | 55,75 | 55,25 | 55,75 | 4,69% | - |
| 30.04.2026 | 52,25 | 53,25 | 52,25 | 53,25 | -0,93% | - |
| 29.04.2026 | 53,75 | 54,25 | 53,75 | 53,75 | 0,00% | - |
| 28.04.2026 | 54,25 | 54,25 | 53,25 | 53,75 | -0,92% | - |
| 27.04.2026 | 51,75 | 54,75 | 51,75 | 54,25 | 3,83% | - |
| 24.04.2026 | 52,75 | 52,75 | 52,25 | 52,25 | 0,00% | - |
| 23.04.2026 | 52,25 | 52,25 | 51,75 | 52,25 | -0,95% | - |
| 22.04.2026 | 53,25 | 53,75 | 52,75 | 52,75 | 0,00% | - |
| 21.04.2026 | 51,25 | 52,75 | 50,40 | 52,75 | 1,44% | - |
| 20.04.2026 | 48,10 | 52,75 | 47,40 | 52,00 | 9,24% | 696,00 |
| 17.04.2026 | 46,50 | 48,00 | 46,40 | 47,60 | 3,25% | - |
| 16.04.2026 | 45,90 | 46,10 | 45,90 | 46,10 | 0,00% | - |
| 15.04.2026 | 45,80 | 46,50 | 45,60 | 46,10 | 0,66% | - |
| 14.04.2026 | 43,90 | 46,10 | 43,70 | 45,80 | 4,81% | - |
| 13.04.2026 | 43,10 | 43,80 | 43,10 | 43,70 | -0,46% | - |
| 10.04.2026 | 43,60 | 44,40 | 43,40 | 43,90 | 1,62% | - |
| 09.04.2026 | 43,20 | 43,40 | 43,00 | 43,20 | -0,23% | - |
| 08.04.2026 | 43,30 | 44,10 | 42,50 | 43,30 | 5,10% | - |
| 07.04.2026 | 41,40 | 41,40 | 41,20 | 41,20 | 1,48% | - |
| 02.04.2026 | 40,70 | 40,80 | 40,60 | 40,60 | -3,33% | - |
| 01.04.2026 | 41,80 | 42,60 | 41,40 | 42,00 | 2,69% | 200,00 |
| 31.03.2026 | 40,70 | 41,50 | 40,50 | 40,90 | -0,73% | - |
| 30.03.2026 | 42,70 | 42,70 | 41,10 | 41,20 | -4,41% | - |
| 27.03.2026 | 44,70 | 44,80 | 43,00 | 43,10 | -3,15% | - |
| 26.03.2026 | 44,50 | 45,10 | 42,80 | 44,50 | -1,77% | - |
| 25.03.2026 | 44,90 | 45,50 | 44,50 | 45,30 | 3,19% | - |
| 24.03.2026 | 44,20 | 45,00 | 43,90 | 43,90 | -0,23% | - |
| 23.03.2026 | 43,20 | 44,00 | 42,30 | 44,00 | 0,23% | - |
| 20.03.2026 | 44,30 | 45,10 | 43,70 | 43,90 | -3,73% | - |
| 19.03.2026 | 45,50 | 45,60 | 45,20 | 45,60 | 0,00% | - |
| 18.03.2026 | 45,60 | 46,30 | 45,30 | 45,60 | 0,66% | - |
| 17.03.2026 | 45,20 | 45,40 | 45,20 | 45,30 | -1,09% | - |
| 16.03.2026 | 45,50 | 45,80 | 44,70 | 45,80 | 1,33% | - |
| 13.03.2026 | 45,70 | 46,10 | 45,10 | 45,20 | -1,95% | - |
| 12.03.2026 | 45,90 | 46,30 | 45,90 | 46,10 | 0,22% | - |
| 11.03.2026 | 45,80 | 46,00 | 45,80 | 46,00 | 2,22% | - |
| 10.03.2026 | 45,10 | 45,20 | 45,00 | 45,00 | 2,04% | - |
| 09.03.2026 | 44,30 | 45,20 | 43,70 | 44,10 | -6,37% | - |
| 06.03.2026 | 47,40 | 47,40 | 46,70 | 47,10 | -1,46% | - |
| 05.03.2026 | 48,00 | 48,00 | 47,60 | 47,80 | 2,14% | - |
| 04.03.2026 | 46,60 | 47,00 | 46,60 | 46,80 | -1,89% | - |
| 03.03.2026 | 48,30 | 48,90 | 47,40 | 47,70 | -2,45% | - |
| 02.03.2026 | 49,00 | 49,50 | 48,40 | 48,90 | -1,01% | - |
| 27.02.2026 | 50,15 | 50,40 | 49,00 | 49,40 | -1,00% | - |
| 26.02.2026 | 49,90 | 50,15 | 49,90 | 49,90 | -0,50% | - |
| 25.02.2026 | 50,15 | 50,15 | 49,90 | 50,15 | 1,72% | - |
| 24.02.2026 | 49,30 | 49,30 | 49,10 | 49,30 | -0,40% | - |
| 23.02.2026 | 49,00 | 49,70 | 48,40 | 49,50 | 0,61% | - |
| 20.02.2026 | 49,50 | 49,70 | 48,90 | 49,20 | -1,30% | - |
| 19.02.2026 | 50,15 | 50,15 | 49,40 | 49,85 | 0,71% | - |
| 18.02.2026 | 49,50 | 49,70 | 49,50 | 49,50 | 2,06% | - |
| 17.02.2026 | 48,70 | 48,90 | 48,40 | 48,50 | -0,21% | - |
| 16.02.2026 | 48,50 | 48,60 | 48,20 | 48,60 | 1,67% | - |
| 13.02.2026 | 47,60 | 48,00 | 46,90 | 47,80 | 0,00% | - |
| 12.02.2026 | 48,10 | 48,40 | 47,10 | 47,80 | 2,14% | - |
| 11.02.2026 | 44,80 | 47,80 | 44,80 | 46,80 | 5,41% | 150,00 |
| 10.02.2026 | 43,50 | 44,50 | 43,40 | 44,40 | 3,26% | - |
| 09.02.2026 | 43,50 | 43,60 | 42,90 | 43,00 | -1,15% | - |
| 06.02.2026 | 42,20 | 43,70 | 41,80 | 43,50 | 3,57% | - |
| 05.02.2026 | 43,20 | 43,20 | 41,90 | 42,00 | -2,33% | - |
| 04.02.2026 | 42,90 | 43,20 | 42,90 | 43,00 | -2,71% | - |
| 03.02.2026 | 44,10 | 44,20 | 44,10 | 44,20 | 1,84% | - |
| 02.02.2026 | 43,30 | 43,50 | 43,20 | 43,40 | -0,46% | - |
| 30.01.2026 | 43,70 | 43,80 | 43,60 | 43,60 | -0,46% | - |
| 29.01.2026 | 44,00 | 44,10 | 43,80 | 43,80 | -0,45% | - |
| 28.01.2026 | 42,90 | 44,00 | 42,90 | 44,00 | 0,46% | - |
| 27.01.2026 | 43,90 | 43,90 | 43,80 | 43,80 | -0,90% | - |
| 26.01.2026 | 44,00 | 44,20 | 43,90 | 44,20 | -0,67% | - |
| 23.01.2026 | 44,70 | 44,70 | 44,50 | 44,50 | 0,68% | - |
| 22.01.2026 | 44,40 | 44,40 | 44,20 | 44,20 | 4,25% | - |
| 21.01.2026 | 42,60 | 42,60 | 42,40 | 42,40 | 0,24% | - |
| 20.01.2026 | 43,10 | 43,40 | 42,20 | 42,30 | -2,53% | 30,00 |
| 19.01.2026 | 44,40 | 44,90 | 43,30 | 43,40 | -3,34% | - |
| 16.01.2026 | 44,70 | 44,90 | 44,70 | 44,90 | 5,40% | - |
| 15.01.2026 | 42,30 | 42,60 | 42,30 | 42,60 | -0,47% | - |
| 14.01.2026 | 42,00 | 42,80 | 41,90 | 42,80 | 0,94% | - |
| 13.01.2026 | 42,30 | 42,40 | 42,20 | 42,40 | -2,08% | - |
| 12.01.2026 | 42,80 | 43,30 | 42,50 | 43,30 | 0,70% | - |
| 09.01.2026 | 42,30 | 43,00 | 42,20 | 43,00 | 1,65% | - |
| 08.01.2026 | 43,00 | 43,20 | 42,10 | 42,30 | -1,17% | - |
| 07.01.2026 | 42,20 | 43,10 | 42,20 | 42,80 | 1,18% | - |
| 06.01.2026 | 41,80 | 42,40 | 41,40 | 42,30 | 1,20% | - |
| 05.01.2026 | 41,00 | 42,30 | 40,70 | 41,80 | 3,47% | - |
| 02.01.2026 | 40,30 | 40,40 | 40,30 | 40,40 | 0,00% | - |
| 30.12.2025 | 40,30 | 40,40 | 40,30 | 40,40 | 1,25% | - |