59,750€
-0,83%
Echtzeit-Aktienkurs Renishaw PLC
Bid:
Ask:
Aktienkurse zur Renishaw PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.05.2026 | 58,75 | 61,25 | 58,75 | 60,25 | 1,69% | - |
| 06.05.2026 | 56,50 | 59,25 | 55,75 | 59,25 | 5,33% | - |
| 05.05.2026 | 55,25 | 56,75 | 55,00 | 56,25 | 1,81% | - |
| 04.05.2026 | 55,25 | 55,25 | 53,75 | 55,25 | 0,00% | - |
| 30.04.2026 | 52,75 | 55,25 | 52,75 | 55,25 | 3,76% | - |
| 29.04.2026 | 53,75 | 54,25 | 52,75 | 53,25 | -0,93% | - |
| 28.04.2026 | 54,25 | 54,25 | 53,25 | 53,75 | 0,00% | - |
| 27.04.2026 | 51,75 | 54,75 | 51,75 | 53,75 | 4,37% | - |
| 24.04.2026 | 52,00 | 52,00 | 51,50 | 51,50 | -2,37% | 331,00 |
| 23.04.2026 | 52,25 | 52,75 | 51,75 | 52,75 | 0,00% | - |
| 22.04.2026 | 53,25 | 53,75 | 52,75 | 52,75 | 0,48% | - |
| 21.04.2026 | 52,50 | 52,50 | 52,50 | 52,50 | 1,94% | 13,00 |
| 20.04.2026 | 47,80 | 51,50 | 47,80 | 51,50 | 8,19% | 380,00 |
| 17.04.2026 | 46,60 | 47,90 | 46,40 | 47,60 | 2,59% | - |
| 16.04.2026 | 46,20 | 47,50 | 46,20 | 46,40 | 1,09% | - |
| 15.04.2026 | 45,80 | 46,50 | 45,80 | 45,90 | 0,00% | - |
| 14.04.2026 | 43,90 | 46,10 | 43,90 | 45,90 | 5,28% | - |
| 13.04.2026 | 43,60 | 43,60 | 43,60 | 43,60 | -0,68% | 6,00 |
| 10.04.2026 | 43,60 | 44,40 | 43,50 | 43,90 | 0,92% | - |
| 09.04.2026 | 43,00 | 43,70 | 43,00 | 43,50 | -0,68% | - |
| 08.04.2026 | 43,80 | 43,80 | 43,80 | 43,80 | 7,35% | 20,00 |
| 07.04.2026 | 41,40 | 42,10 | 40,60 | 40,80 | -1,45% | - |
| 02.04.2026 | 40,80 | 41,60 | 40,30 | 41,40 | -0,96% | - |
| 01.04.2026 | 41,80 | 41,80 | 41,80 | 41,80 | 1,95% | 203,00 |
| 31.03.2026 | 40,70 | 41,50 | 40,50 | 41,00 | 0,49% | - |
| 30.03.2026 | 42,70 | 42,70 | 40,50 | 40,80 | -6,85% | - |
| 27.03.2026 | 43,80 | 43,80 | 43,80 | 43,80 | -1,57% | 5,00 |
| 26.03.2026 | 45,10 | 45,10 | 42,80 | 44,50 | -1,33% | - |
| 25.03.2026 | 45,20 | 45,60 | 44,80 | 45,10 | 1,35% | - |
| 24.03.2026 | 44,60 | 44,70 | 43,50 | 44,50 | -2,41% | - |
| 23.03.2026 | 43,40 | 45,60 | 43,40 | 45,60 | 3,87% | 5,00 |
| 20.03.2026 | 44,50 | 45,10 | 43,70 | 43,90 | -0,23% | - |
| 19.03.2026 | 44,20 | 44,20 | 44,00 | 44,00 | -4,56% | 100,00 |
| 18.03.2026 | 45,40 | 46,30 | 45,40 | 46,10 | 2,22% | - |
| 17.03.2026 | 45,30 | 45,50 | 44,30 | 45,10 | 0,22% | - |
| 16.03.2026 | 44,40 | 45,00 | 44,40 | 45,00 | -0,88% | 2,00 |
| 13.03.2026 | 45,40 | 45,40 | 45,40 | 45,40 | -1,30% | 360,00 |
| 12.03.2026 | 46,00 | 46,00 | 46,00 | 46,00 | -0,43% | 5,00 |
| 11.03.2026 | 45,60 | 46,20 | 45,60 | 46,20 | 0,43% | 41,00 |
| 10.03.2026 | 46,00 | 46,00 | 46,00 | 46,00 | 3,60% | 120,00 |
| 09.03.2026 | 44,20 | 44,40 | 44,20 | 44,40 | -4,31% | 206,00 |
| 06.03.2026 | 46,40 | 46,40 | 46,40 | 46,40 | -0,43% | 49,00 |
| 05.03.2026 | 48,00 | 48,00 | 46,60 | 46,60 | -3,32% | 40,00 |
| 04.03.2026 | 47,20 | 48,40 | 46,90 | 48,20 | 2,55% | - |
| 03.03.2026 | 47,20 | 47,20 | 47,00 | 47,00 | -4,08% | 478,00 |
| 02.03.2026 | 49,00 | 49,00 | 49,00 | 49,00 | -1,01% | 98,00 |
| 27.02.2026 | 49,90 | 50,25 | 49,00 | 49,50 | -1,30% | - |
| 26.02.2026 | 50,25 | 51,25 | 49,70 | 50,15 | 0,00% | - |
| 25.02.2026 | 49,90 | 50,25 | 49,70 | 50,15 | 0,00% | - |
| 24.02.2026 | 49,10 | 50,25 | 49,10 | 50,15 | 0,70% | - |
| 23.02.2026 | 49,80 | 49,80 | 49,80 | 49,80 | 1,63% | 174,00 |
| 20.02.2026 | 49,00 | 49,80 | 49,00 | 49,00 | -0,41% | 173,00 |
| 19.02.2026 | 49,70 | 50,15 | 49,20 | 49,20 | -1,89% | - |
| 18.02.2026 | 49,70 | 50,25 | 49,50 | 50,15 | 1,11% | - |
| 17.02.2026 | 49,60 | 49,60 | 49,60 | 49,60 | 2,90% | 10,00 |
| 16.02.2026 | 48,20 | 48,20 | 48,20 | 48,20 | -0,41% | 13,00 |
| 13.02.2026 | 47,60 | 48,50 | 46,90 | 48,40 | 0,41% | - |
| 12.02.2026 | 48,00 | 48,20 | 48,00 | 48,20 | 0,84% | 221,00 |
| 11.02.2026 | 45,40 | 47,80 | 45,40 | 47,80 | 8,64% | 214,00 |
| 10.02.2026 | 44,00 | 44,00 | 44,00 | 44,00 | 1,15% | 350,00 |
| 09.02.2026 | 43,40 | 43,60 | 42,90 | 43,50 | 0,00% | - |
| 06.02.2026 | 42,20 | 43,70 | 41,80 | 43,50 | 3,33% | - |
| 05.02.2026 | 43,10 | 43,10 | 41,90 | 42,10 | -3,00% | - |
| 04.02.2026 | 43,40 | 43,40 | 43,40 | 43,40 | 0,93% | 20,00 |
| 03.02.2026 | 44,20 | 44,20 | 43,00 | 43,00 | -1,83% | 141,00 |
| 02.02.2026 | 43,20 | 43,80 | 43,20 | 43,80 | -0,68% | 96,00 |
| 30.01.2026 | 43,50 | 44,30 | 43,40 | 44,10 | 1,61% | - |
| 29.01.2026 | 44,10 | 44,30 | 42,90 | 43,40 | -1,14% | - |
| 28.01.2026 | 43,10 | 44,30 | 43,10 | 43,90 | 2,09% | - |
| 27.01.2026 | 43,20 | 43,40 | 43,00 | 43,00 | -0,92% | 77,00 |
| 26.01.2026 | 43,40 | 43,40 | 43,40 | 43,40 | -3,56% | 18,00 |
| 23.01.2026 | 45,00 | 45,00 | 45,00 | 45,00 | 1,35% | 30,00 |
| 22.01.2026 | 44,20 | 44,40 | 44,20 | 44,40 | 1,60% | 234,00 |
| 21.01.2026 | 42,60 | 43,70 | 42,50 | 43,70 | 0,23% | - |
| 20.01.2026 | 43,60 | 43,60 | 43,60 | 43,60 | 0,00% | 120,00 |
| 19.01.2026 | 43,60 | 43,60 | 43,60 | 43,60 | -3,11% | 4,00 |
| 16.01.2026 | 44,90 | 45,00 | 44,50 | 45,00 | 0,45% | - |
| 15.01.2026 | 42,60 | 44,90 | 42,40 | 44,80 | 6,16% | - |
| 14.01.2026 | 42,10 | 42,80 | 41,80 | 42,20 | 0,24% | - |
| 13.01.2026 | 42,40 | 43,10 | 41,90 | 42,10 | 0,24% | - |
| 12.01.2026 | 42,60 | 42,60 | 42,00 | 42,00 | -1,41% | 730,00 |
| 09.01.2026 | 42,60 | 42,60 | 42,60 | 42,60 | 0,47% | 70,00 |
| 08.01.2026 | 43,20 | 43,20 | 42,40 | 42,40 | -1,85% | 146,00 |
| 07.01.2026 | 42,40 | 43,30 | 42,10 | 43,20 | 2,13% | - |
| 06.01.2026 | 41,70 | 42,30 | 41,40 | 42,30 | 0,24% | - |
| 05.01.2026 | 42,20 | 42,20 | 42,20 | 42,20 | 2,43% | 4,00 |
| 02.01.2026 | 40,60 | 41,20 | 40,60 | 41,20 | 1,73% | 3,00 |
| 30.12.2025 | 40,50 | 40,70 | 40,20 | 40,50 | 0,50% | - |
| 29.12.2025 | 40,70 | 42,90 | 38,90 | 40,30 | -0,74% | - |
| 23.12.2025 | 40,20 | 40,60 | 40,20 | 40,60 | 0,25% | 11,00 |
| 22.12.2025 | 40,00 | 40,80 | 39,90 | 40,50 | 2,02% | - |
| 19.12.2025 | 39,40 | 40,00 | 39,30 | 39,70 | 2,85% | - |
| 18.12.2025 | 38,60 | 38,60 | 38,60 | 38,60 | 0,52% | 45,00 |
| 17.12.2025 | 38,40 | 38,40 | 38,40 | 38,40 | -2,04% | 100,00 |
| 16.12.2025 | 39,20 | 39,20 | 39,20 | 39,20 | -1,75% | 2,00 |
| 15.12.2025 | 39,80 | 39,90 | 39,10 | 39,90 | 0,76% | - |
| 12.12.2025 | 39,60 | 39,60 | 39,60 | 39,60 | -0,75% | 39,00 |
| 11.12.2025 | 40,00 | 40,70 | 39,90 | 39,90 | -0,50% | - |
| 10.12.2025 | 40,80 | 40,80 | 39,50 | 40,10 | -3,14% | - |
| 09.12.2025 | 41,40 | 41,40 | 41,40 | 41,40 | 0,00% | 245,00 |