32,400€
0,62%
Echtzeit-Aktienkurs Renishaw PLC
Bid:
Ask:
Aktienkurse zur Renishaw PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.03.2025 | 32,10 | 32,40 | 31,90 | 32,40 | 0,62% | - |
| 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 |
| 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 |