42,900€
0,70%
Echtzeit-Aktienkurs RENISHAW PLC LS-,20
Bid:
Ask:
Aktienkurse zur RENISHAW PLC LS-,20 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.10.2025 | 42,60 | 42,60 | 42,60 | 42,60 | -1,39% | 253,00 |
| 16.10.2025 | 43,00 | 43,20 | 43,00 | 43,20 | 1,41% | 700,00 |
| 15.10.2025 | 42,60 | 42,60 | 42,60 | 42,60 | -2,74% | 80,00 |
| 08.10.2025 | 43,80 | 43,80 | 43,80 | 43,80 | 0,46% | 5,00 |
| 07.10.2025 | 43,00 | 43,60 | 43,00 | 43,60 | 5,83% | 3,00 |
| 24.09.2025 | 41,20 | 41,20 | 41,20 | 41,20 | -0,96% | 116,00 |
| 22.09.2025 | 41,20 | 41,60 | 41,20 | 41,60 | 2,97% | 78,00 |
| 19.09.2025 | 40,40 | 40,40 | 40,40 | 40,40 | 8,02% | 80,00 |
| 16.09.2025 | 37,40 | 37,40 | 37,40 | 37,40 | 1,08% | 11,00 |
| 15.09.2025 | 37,00 | 37,00 | 37,00 | 37,00 | -1,07% | 300,00 |
| 12.09.2025 | 37,40 | 37,40 | 37,40 | 37,40 | 1,08% | 80,00 |
| 03.09.2025 | 37,00 | 37,00 | 37,00 | 37,00 | -0,54% | 149,00 |
| 26.08.2025 | 37,20 | 37,20 | 37,20 | 37,20 | -1,59% | 17,00 |
| 25.08.2025 | 37,80 | 37,80 | 37,80 | 37,80 | 3,28% | 106,00 |
| 21.08.2025 | 36,80 | 37,80 | 36,60 | 36,60 | 5,17% | 752,00 |
| 20.08.2025 | 34,80 | 34,80 | 34,80 | 34,80 | -1,69% | 104,00 |
| 14.08.2025 | 35,40 | 35,40 | 35,40 | 35,40 | 1,72% | 2,00 |
| 08.08.2025 | 34,80 | 34,80 | 34,80 | 34,80 | 2,35% | 7,00 |
| 05.08.2025 | 34,00 | 34,00 | 34,00 | 34,00 | 0,59% | 15,00 |
| 04.08.2025 | 33,80 | 33,80 | 33,80 | 33,80 | -1,17% | 225,00 |
| 30.07.2025 | 34,20 | 34,20 | 34,20 | 34,20 | -1,72% | 150,00 |
| 29.07.2025 | 34,80 | 34,80 | 34,80 | 34,80 | 0,00% | 106,00 |
| 25.07.2025 | 34,80 | 34,80 | 34,80 | 34,80 | 0,00% | 290,00 |
| 24.07.2025 | 34,80 | 34,80 | 34,80 | 34,80 | 2,35% | 200,00 |
| 23.07.2025 | 34,00 | 34,00 | 34,00 | 34,00 | -1,16% | 200,00 |
| 21.07.2025 | 34,80 | 34,80 | 34,00 | 34,40 | -0,58% | 307,00 |
| 18.07.2025 | 34,60 | 34,60 | 34,60 | 34,60 | 4,85% | 42,00 |
| 16.07.2025 | 33,00 | 33,00 | 33,00 | 33,00 | 0,00% | 150,00 |
| 15.07.2025 | 33,00 | 33,00 | 33,00 | 33,00 | -1,20% | 42,00 |
| 07.07.2025 | 33,40 | 33,40 | 33,40 | 33,40 | 0,00% | 11,00 |
| 03.07.2025 | 33,40 | 33,40 | 33,40 | 33,40 | 0,60% | 3,00 |
| 01.07.2025 | 32,80 | 33,20 | 32,80 | 33,20 | -5,14% | 228,00 |
| 30.06.2025 | 35,00 | 35,00 | 35,00 | 35,00 | 2,34% | 50,00 |
| 27.06.2025 | 34,20 | 34,20 | 34,20 | 34,20 | 4,27% | 8,00 |
| 24.06.2025 | 32,80 | 32,80 | 32,80 | 32,80 | -0,61% | 1,00 |
| 20.06.2025 | 33,00 | 33,00 | 33,00 | 33,00 | 1,23% | 300,00 |
| 16.06.2025 | 32,60 | 32,60 | 32,60 | 32,60 | 0,00% | 3,00 |
| 12.06.2025 | 32,60 | 32,60 | 32,60 | 32,60 | -1,21% | 15,00 |
| 11.06.2025 | 33,00 | 33,00 | 33,00 | 33,00 | 4,43% | 200,00 |
| 09.06.2025 | 31,60 | 31,60 | 31,60 | 31,60 | 3,95% | 34,00 |
| 02.06.2025 | 30,40 | 30,40 | 30,40 | 30,40 | -7,88% | 60,00 |
| 14.05.2025 | 32,60 | 33,00 | 32,60 | 33,00 | -0,60% | 42,00 |
| 13.05.2025 | 33,20 | 33,20 | 33,20 | 33,20 | 8,50% | 6,00 |
| 09.05.2025 | 30,80 | 30,80 | 30,60 | 30,60 | -4,38% | 101,00 |
| 08.05.2025 | 32,00 | 32,00 | 32,00 | 32,00 | 17,65% | 160,00 |
| 06.05.2025 | 27,20 | 27,20 | 27,20 | 27,20 | 0,74% | 80,00 |
| 02.05.2025 | 27,00 | 27,00 | 27,00 | 27,00 | -1,46% | 3,00 |
| 30.04.2025 | 27,40 | 27,40 | 27,40 | 27,40 | -0,72% | 100,00 |
| 28.04.2025 | 27,60 | 27,60 | 27,60 | 27,60 | 5,34% | 13,00 |
| 23.04.2025 | 26,20 | 26,20 | 26,20 | 26,20 | 4,80% | 200,00 |
| 22.04.2025 | 25,40 | 25,40 | 25,00 | 25,00 | -2,34% | 221,00 |
| 17.04.2025 | 25,60 | 25,60 | 25,60 | 25,60 | -5,19% | 150,00 |
| 15.04.2025 | 27,40 | 27,40 | 27,00 | 27,00 | 6,30% | 10,00 |
| 11.04.2025 | 25,00 | 25,40 | 25,00 | 25,40 | -9,29% | 42,00 |
| 10.04.2025 | 28,00 | 28,00 | 28,00 | 28,00 | 0,00% | 66,00 |
| 09.04.2025 | 28,00 | 28,00 | 28,00 | 28,00 | 8,53% | 112,00 |
| 07.04.2025 | 25,80 | 25,80 | 25,60 | 25,80 | -5,84% | 129,00 |
| 04.04.2025 | 27,80 | 27,80 | 27,40 | 27,40 | -6,80% | 116,00 |
| 03.04.2025 | 29,40 | 29,40 | 29,40 | 29,40 | -4,55% | 35,00 |
| 31.03.2025 | 30,80 | 30,80 | 30,80 | 30,80 | -1,28% | 3,00 |
| 28.03.2025 | 31,20 | 31,20 | 31,20 | 31,20 | -4,29% | 32,00 |
| 25.03.2025 | 32,60 | 32,60 | 32,60 | 32,60 | -1,81% | 36,00 |
| 20.03.2025 | 33,20 | 33,20 | 33,20 | 33,20 | 0,00% | 300,00 |
| 18.03.2025 | 33,20 | 33,20 | 33,20 | 33,20 | -0,60% | 26,00 |
| 14.03.2025 | 33,80 | 33,80 | 33,40 | 33,40 | 3,73% | 116,00 |
| 11.03.2025 | 32,20 | 32,20 | 32,20 | 32,20 | -2,42% | 3,00 |
| 10.03.2025 | 33,00 | 33,00 | 33,00 | 33,00 | -2,37% | 31,00 |
| 07.03.2025 | 33,80 | 33,80 | 33,80 | 33,80 | -2,31% | 7,00 |
| 05.03.2025 | 34,60 | 34,60 | 34,60 | 34,60 | -2,26% | 35,00 |
| 03.03.2025 | 35,40 | 35,40 | 35,40 | 35,40 | 0,57% | 10,00 |
| 26.02.2025 | 35,20 | 35,20 | 35,20 | 35,20 | -2,22% | 40,00 |
| 24.02.2025 | 36,00 | 36,00 | 36,00 | 36,00 | -2,70% | 20,00 |
| 19.02.2025 | 37,60 | 37,60 | 37,00 | 37,00 | -4,64% | 260,00 |
| 18.02.2025 | 38,80 | 38,80 | 38,80 | 38,80 | 1,57% | 50,00 |
| 17.02.2025 | 37,40 | 38,20 | 37,40 | 38,20 | 0,53% | 17,00 |
| 14.02.2025 | 38,00 | 38,00 | 38,00 | 38,00 | -2,06% | 12,00 |
| 13.02.2025 | 36,00 | 38,80 | 36,00 | 38,80 | -9,35% | 230,00 |
| 07.02.2025 | 43,40 | 43,40 | 42,80 | 42,80 | 2,39% | 53,00 |
| 03.02.2025 | 41,80 | 41,80 | 41,80 | 41,80 | -1,88% | 105,00 |
| 31.01.2025 | 43,20 | 43,20 | 42,60 | 42,60 | 2,90% | 176,00 |
| 28.01.2025 | 41,40 | 41,40 | 41,40 | 41,40 | 1,47% | 3,00 |
| 24.01.2025 | 41,00 | 41,00 | 40,80 | 40,80 | 4,62% | 50,00 |
| 13.01.2025 | 38,40 | 39,00 | 38,40 | 39,00 | -2,50% | 40,00 |
| 06.01.2025 | 40,60 | 40,60 | 40,00 | 40,00 | -0,99% | 31,00 |
| 27.12.2024 | 40,20 | 40,40 | 40,20 | 40,40 | 1,00% | 626,00 |
| 23.12.2024 | 40,00 | 40,00 | 40,00 | 40,00 | 2,04% | 1,00 |
| 20.12.2024 | 39,20 | 39,20 | 39,20 | 39,20 | -5,31% | 1,00 |
| 17.12.2024 | 41,40 | 41,40 | 41,40 | 41,40 | 0,00% | 1,00 |
| 12.12.2024 | 41,00 | 41,40 | 41,00 | 41,40 | 3,50% | 67,00 |
| 09.12.2024 | 40,00 | 40,00 | 40,00 | 40,00 | 3,09% | 17,00 |
| 13.11.2024 | 38,80 | 38,80 | 38,80 | 38,80 | 2,11% | 10,00 |
| 12.11.2024 | 38,00 | 38,00 | 38,00 | 38,00 | 1,06% | 12,00 |
| 05.11.2024 | 37,60 | 37,60 | 37,60 | 37,60 | -3,59% | 80,00 |
| 04.11.2024 | 39,00 | 39,00 | 39,00 | 39,00 | 2,09% | 60,00 |
| 01.11.2024 | 38,20 | 38,20 | 38,20 | 38,20 | -1,04% | 20,00 |
| 30.10.2024 | 39,40 | 39,40 | 38,60 | 38,60 | -3,02% | 67,00 |
| 29.10.2024 | 39,80 | 39,80 | 39,80 | 39,80 | -0,50% | 17,00 |
| 28.10.2024 | 40,00 | 40,00 | 40,00 | 40,00 | 0,50% | 75,00 |
| 25.10.2024 | 39,80 | 39,80 | 39,80 | 39,80 | -1,00% | 1,00 |
| 17.10.2024 | 40,20 | 40,20 | 40,20 | 40,20 | -5,19% | 250,00 |