47,400€
2,16%
Echtzeit-Aktienkurs Renishaw PLC
Bid:
Ask:
Aktienkurse zur Renishaw PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.05.2024 | 47,80 | 47,80 | 47,00 | 47,40 | 2,16% | - |
| 16.05.2024 | 46,40 | 46,40 | 46,40 | 46,40 | -0,43% | - |
| 15.05.2024 | 46,60 | 46,60 | 46,60 | 46,60 | 0,43% | - |
| 14.05.2024 | 46,40 | 46,40 | 46,40 | 46,40 | -1,28% | - |
| 13.05.2024 | 47,00 | 47,00 | 47,00 | 47,00 | -1,05% | - |
| 10.05.2024 | 46,50 | 47,60 | 46,00 | 47,50 | 2,37% | - |
| 09.05.2024 | 46,40 | 46,60 | 46,00 | 46,40 | 0,00% | - |
| 08.05.2024 | 48,80 | 48,80 | 46,40 | 46,40 | -4,92% | - |
| 07.05.2024 | 48,80 | 49,90 | 48,80 | 48,80 | -0,20% | - |
| 06.05.2024 | 48,90 | 49,00 | 48,90 | 48,90 | 1,45% | - |
| 03.05.2024 | 48,20 | 48,20 | 48,20 | 48,20 | -0,41% | - |
| 02.05.2024 | 48,40 | 48,40 | 48,40 | 48,40 | -1,63% | - |
| 30.04.2024 | 49,20 | 49,20 | 49,20 | 49,20 | 0,82% | - |
| 29.04.2024 | 48,80 | 48,80 | 48,80 | 48,80 | -0,61% | - |
| 26.04.2024 | 48,50 | 49,55 | 47,70 | 49,10 | 2,72% | - |
| 25.04.2024 | 47,80 | 48,00 | 47,20 | 47,80 | 0,00% | - |
| 24.04.2024 | 48,80 | 48,80 | 47,00 | 47,80 | -0,42% | - |
| 23.04.2024 | 47,30 | 48,00 | 46,80 | 48,00 | 1,48% | - |
| 22.04.2024 | 48,20 | 48,20 | 46,90 | 47,30 | 0,21% | - |
| 19.04.2024 | 47,80 | 47,80 | 47,00 | 47,20 | 0,43% | - |
| 18.04.2024 | 47,00 | 47,00 | 47,00 | 47,00 | -3,29% | 25,00 |
| 17.04.2024 | 47,80 | 48,60 | 47,60 | 48,60 | 0,41% | - |
| 16.04.2024 | 48,00 | 48,60 | 48,00 | 48,40 | -1,22% | - |
| 15.04.2024 | 49,00 | 49,00 | 49,00 | 49,00 | 1,45% | 45,00 |
| 12.04.2024 | 49,55 | 50,00 | 48,20 | 48,30 | -1,83% | - |
| 11.04.2024 | 49,25 | 49,65 | 48,60 | 49,20 | 1,23% | - |
| 10.04.2024 | 49,60 | 49,75 | 48,30 | 48,60 | -1,92% | - |
| 09.04.2024 | 49,80 | 50,00 | 49,55 | 49,55 | -0,50% | - |
| 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 |
| 13.02.2024 | 48,80 | 48,80 | 48,20 | 48,40 | -2,81% | 184,00 |
| 12.02.2024 | 51,50 | 51,50 | 49,80 | 49,80 | 3,32% | 185,00 |
| 09.02.2024 | 48,20 | 48,20 | 48,20 | 48,20 | -0,41% | 90,00 |
| 08.02.2024 | 48,40 | 48,40 | 48,40 | 48,40 | 2,54% | 50,00 |
| 07.02.2024 | 47,20 | 47,20 | 47,20 | 47,20 | -1,67% | 46,00 |
| 06.02.2024 | 48,20 | 48,20 | 48,00 | 48,00 | 13,74% | 157,00 |
| 25.01.2024 | 42,20 | 42,20 | 42,20 | 42,20 | 0,96% | 35,00 |
| 15.01.2024 | 41,80 | 41,80 | 41,80 | 41,80 | 0,97% | 150,00 |
| 11.01.2024 | 41,40 | 41,40 | 41,40 | 41,40 | 0,49% | 2,00 |
| 02.01.2024 | 41,20 | 41,20 | 41,20 | 41,20 | -0,48% | 15,00 |
| 28.12.2023 | 41,40 | 41,40 | 41,40 | 41,40 | -1,43% | 1,00 |
| 15.12.2023 | 41,60 | 42,00 | 41,60 | 42,00 | 2,44% | 63,00 |
| 14.12.2023 | 41,00 | 41,00 | 41,00 | 41,00 | 5,67% | 150,00 |
| 12.12.2023 | 38,80 | 38,80 | 38,80 | 38,80 | 2,11% | 28,00 |
| 08.12.2023 | 38,00 | 38,00 | 38,00 | 38,00 | 1,06% | 85,00 |
| 06.12.2023 | 37,60 | 37,60 | 37,60 | 37,60 | 3,87% | 20,00 |
| 30.11.2023 | 36,20 | 36,20 | 36,20 | 36,20 | -1,63% | 50,00 |
| 27.11.2023 | 36,80 | 36,80 | 36,80 | 36,80 | 1,10% | 40,00 |
| 20.11.2023 | 36,40 | 36,40 | 36,40 | 36,40 | -0,55% | 1,00 |
| 17.11.2023 | 36,60 | 36,60 | 36,60 | 36,60 | 0,55% | 2,00 |
| 15.11.2023 | 36,40 | 36,40 | 36,40 | 36,40 | 1,11% | 28,00 |
| 14.11.2023 | 36,00 | 36,00 | 36,00 | 36,00 | 3,45% | 80,00 |
| 08.11.2023 | 34,80 | 34,80 | 34,80 | 34,80 | -0,57% | 106,00 |
| 07.11.2023 | 35,00 | 35,00 | 35,00 | 35,00 | -1,13% | 12,00 |
| 06.11.2023 | 35,40 | 35,40 | 35,40 | 35,40 | 4,12% | 4,00 |
| 27.10.2023 | 34,00 | 34,00 | 34,00 | 34,00 | -5,56% | 30,00 |
| 24.10.2023 | 36,00 | 36,00 | 36,00 | 36,00 | -1,10% | 2,00 |
| 23.10.2023 | 36,40 | 36,40 | 36,40 | 36,40 | -2,67% | 28,00 |
| 19.10.2023 | 37,40 | 37,40 | 37,40 | 37,40 | -8,78% | 2,00 |
| 12.10.2023 | 41,00 | 41,00 | 41,00 | 41,00 | 1,99% | 50,00 |
| 11.10.2023 | 40,20 | 40,20 | 40,20 | 40,20 | 1,01% | 10,00 |
| 06.10.2023 | 39,80 | 39,80 | 39,80 | 39,80 | 3,11% | 10,00 |
| 05.10.2023 | 38,60 | 38,60 | 38,60 | 38,60 | 0,52% | 20,00 |
| 04.10.2023 | 38,40 | 38,40 | 38,40 | 38,40 | -6,34% | 27,00 |
| 28.09.2023 | 41,00 | 41,00 | 41,00 | 41,00 | 0,49% | 13,00 |
| 25.09.2023 | 40,80 | 40,80 | 40,80 | 40,80 | -0,49% | 18,00 |
| 13.09.2023 | 41,00 | 41,00 | 41,00 | 41,00 | -2,38% | 12,00 |
| 05.09.2023 | 42,00 | 42,00 | 42,00 | 42,00 | 0,96% | 10,00 |
| 01.09.2023 | 41,60 | 41,60 | 41,60 | 41,60 | -4,15% | 109,00 |
| 10.08.2023 | 43,40 | 43,40 | 43,40 | 43,40 | -6,87% | 10,00 |
| 26.07.2023 | 46,60 | 46,60 | 46,60 | 46,60 | 1,30% | 25,00 |
| 20.07.2023 | 46,00 | 46,00 | 46,00 | 46,00 | 4,55% | 108,00 |
| 10.07.2023 | 44,00 | 44,00 | 44,00 | 44,00 | -0,90% | 23,00 |
| 05.07.2023 | 44,40 | 44,40 | 44,40 | 44,40 | -1,33% | 8,00 |
| 30.06.2023 | 45,40 | 45,40 | 45,00 | 45,00 | -1,75% | 250,00 |
| 23.06.2023 | 45,80 | 45,80 | 45,80 | 45,80 | 0,44% | 14,00 |
| 22.06.2023 | 45,60 | 45,60 | 45,60 | 45,60 | -8,43% | 40,00 |
| 14.06.2023 | 49,80 | 49,80 | 49,80 | 49,80 | 5,51% | 40,00 |
| 08.06.2023 | 47,20 | 47,20 | 47,20 | 47,20 | 2,61% | 2,00 |
| 31.05.2023 | 46,00 | 46,00 | 46,00 | 46,00 | 5,02% | 6,00 |
| 26.05.2023 | 43,80 | 43,80 | 43,80 | 43,80 | -0,90% | 5,00 |
| 18.05.2023 | 44,20 | 44,20 | 44,20 | 44,20 | 2,79% | 1,00 |
| 11.05.2023 | 43,00 | 43,00 | 43,00 | 43,00 | 5,39% | 30,00 |
| 28.04.2023 | 40,40 | 40,80 | 40,40 | 40,80 | -2,39% | 816,00 |
| 27.04.2023 | 41,80 | 41,80 | 41,80 | 41,80 | 0,00% | 20,00 |
| 24.04.2023 | 41,80 | 41,80 | 41,80 | 41,80 | -3,24% | 100,00 |
| 17.04.2023 | 43,20 | 43,20 | 43,20 | 43,20 | 1,41% | 10,00 |
| 14.04.2023 | 42,60 | 42,60 | 42,60 | 42,60 | 0,00% | 45,00 |
| 12.04.2023 | 42,40 | 42,60 | 42,40 | 42,60 | -0,47% | 14,00 |