27,400€
2,62%
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 | 26,70 | 27,40 | 26,50 | 27,30 | 2,25% | - |
| 24.04.2025 | 26,20 | 26,90 | 25,50 | 26,70 | 1,91% | - |
| 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 | -1,92% | 150,00 |
| 16.04.2025 | 26,90 | 26,90 | 25,90 | 26,10 | -3,33% | - |
| 15.04.2025 | 27,40 | 27,40 | 27,00 | 27,00 | 1,12% | 10,00 |
| 14.04.2025 | 25,70 | 27,10 | 25,70 | 26,70 | 5,12% | - |
| 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 | 5,66% | 112,00 |
| 08.04.2025 | 26,30 | 26,90 | 25,70 | 26,50 | 2,71% | - |
| 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 |
| 11.10.2024 | 42,40 | 42,40 | 42,40 | 42,40 | -6,61% | 8,00 |
| 02.10.2024 | 45,40 | 45,40 | 45,40 | 45,40 | 0,00% | 10,00 |
| 01.10.2024 | 45,40 | 45,40 | 45,40 | 45,40 | 0,44% | 125,00 |
| 30.09.2024 | 45,20 | 45,20 | 45,20 | 45,20 | 8,13% | 32,00 |
| 25.09.2024 | 41,80 | 41,80 | 41,80 | 41,80 | 0,97% | 59,00 |
| 23.09.2024 | 40,60 | 41,40 | 40,60 | 41,40 | -0,48% | 38,00 |
| 19.09.2024 | 41,60 | 41,60 | 41,60 | 41,60 | 3,48% | 10,00 |
| 10.09.2024 | 40,20 | 40,20 | 40,20 | 40,20 | 1,52% | 125,00 |
| 06.09.2024 | 39,60 | 39,60 | 39,60 | 39,60 | -5,71% | 30,00 |
| 02.09.2024 | 42,00 | 42,00 | 42,00 | 42,00 | -0,94% | 20,00 |
| 30.08.2024 | 42,40 | 42,40 | 42,40 | 42,40 | 0,95% | 129,00 |
| 29.08.2024 | 42,00 | 42,00 | 42,00 | 42,00 | -1,87% | 29,00 |
| 15.08.2024 | 42,80 | 42,80 | 42,80 | 42,80 | 2,88% | 30,00 |
| 13.08.2024 | 41,60 | 41,60 | 41,60 | 41,60 | 7,22% | 3,00 |
| 05.08.2024 | 38,80 | 38,80 | 38,80 | 38,80 | -9,77% | 100,00 |
| 01.08.2024 | 43,00 | 43,00 | 43,00 | 43,00 | -2,71% | 28,00 |
| 15.07.2024 | 44,20 | 44,20 | 44,20 | 44,20 | -2,64% | 5,00 |
| 05.07.2024 | 45,40 | 45,40 | 45,40 | 45,40 | 1,34% | 220,00 |
| 28.06.2024 | 44,80 | 44,80 | 44,80 | 44,80 | -5,49% | 20,00 |
| 19.06.2024 | 48,40 | 48,60 | 47,40 | 47,40 | -2,07% | 427,00 |
| 17.06.2024 | 48,20 | 48,40 | 48,20 | 48,40 | 0,83% | 53,00 |
| 13.06.2024 | 48,00 | 48,00 | 48,00 | 48,00 | 1,69% | 85,00 |
| 12.06.2024 | 48,00 | 48,00 | 47,20 | 47,20 | -1,67% | 129,00 |
| 11.06.2024 | 48,00 | 48,00 | 48,00 | 48,00 | 0,42% | 118,00 |
| 07.06.2024 | 47,60 | 47,80 | 47,20 | 47,80 | -0,42% | 585,00 |
| 06.06.2024 | 48,00 | 48,00 | 48,00 | 48,00 | -0,83% | 120,00 |
| 03.06.2024 | 48,40 | 48,40 | 48,40 | 48,40 | 2,98% | 95,00 |
| 17.05.2024 | 47,00 | 47,00 | 47,00 | 47,00 | -3,69% | 50,00 |
| 03.05.2024 | 48,80 | 48,80 | 48,80 | 48,80 | 3,83% | 4,00 |
| 18.04.2024 | 47,00 | 47,00 | 47,00 | 47,00 | -4,08% | 25,00 |
| 15.04.2024 | 49,00 | 49,00 | 49,00 | 49,00 | -1,61% | 45,00 |
| 08.04.2024 | 49,80 | 49,80 | 49,80 | 49,80 | 2,05% | 3,00 |
| 03.04.2024 | 48,80 | 48,80 | 48,80 | 48,80 | -2,40% | 50,00 |
| 20.03.2024 | 50,00 | 50,00 | 50,00 | 50,00 | 1,63% | 20,00 |
| 19.03.2024 | 49,20 | 49,20 | 49,20 | 49,20 | -1,20% | 1,00 |
| 13.03.2024 | 49,80 | 49,80 | 49,80 | 49,80 | -1,39% | 67,00 |
| 01.03.2024 | 50,50 | 50,50 | 50,50 | 50,50 | -0,98% | 57,00 |
| 29.02.2024 | 51,00 | 51,00 | 51,00 | 51,00 | 0,99% | 15,00 |
| 27.02.2024 | 50,50 | 50,50 | 50,50 | 50,50 | 1,00% | 1,00 |
| 23.02.2024 | 50,00 | 50,00 | 50,00 | 50,00 | 1,63% | 23,00 |
| 20.02.2024 | 49,20 | 49,20 | 49,20 | 49,20 | 2,50% | 1,00 |
| 19.02.2024 | 48,00 | 48,00 | 48,00 | 48,00 | 1,69% | 2,00 |
| 15.02.2024 | 48,80 | 48,80 | 47,20 | 47,20 | -2,07% | 5,00 |
| 14.02.2024 | 48,20 | 48,20 | 48,20 | 48,20 | -0,41% | 118,00 |