58,750€
2,17%
Echtzeit-Aktienkurs Renishaw PLC
Bid:
Ask:
Aktienkurse zur Renishaw PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.07.2026 | 57,25 | 59,25 | 57,25 | 58,75 | 2,17% | - |
| 30.07.2026 | 57,50 | 57,50 | 57,50 | 57,50 | 2,22% | 45,00 |
| 29.07.2026 | 59,25 | 59,50 | 56,25 | 56,25 | -5,06% | - |
| 28.07.2026 | 60,75 | 61,00 | 58,75 | 59,25 | -2,07% | - |
| 27.07.2026 | 62,00 | 62,00 | 60,50 | 60,50 | -2,42% | 41,00 |
| 24.07.2026 | 58,50 | 62,00 | 58,50 | 62,00 | 6,44% | 468,00 |
| 23.07.2026 | 58,00 | 59,25 | 57,25 | 58,25 | 0,00% | - |
| 22.07.2026 | 57,50 | 58,25 | 56,75 | 58,25 | 0,87% | - |
| 21.07.2026 | 56,75 | 57,75 | 56,75 | 57,75 | 0,43% | - |
| 20.07.2026 | 57,50 | 57,50 | 57,50 | 57,50 | 0,00% | 10,00 |
| 17.07.2026 | 57,50 | 57,50 | 57,50 | 57,50 | -1,29% | 1,00 |
| 16.07.2026 | 57,25 | 58,25 | 56,75 | 58,25 | 1,75% | - |
| 15.07.2026 | 57,75 | 57,75 | 56,75 | 57,25 | 0,44% | - |
| 14.07.2026 | 57,00 | 57,00 | 57,00 | 57,00 | 0,88% | 1,00 |
| 13.07.2026 | 57,00 | 57,00 | 56,50 | 56,50 | -0,44% | 7,00 |
| 10.07.2026 | 55,75 | 57,25 | 55,25 | 56,75 | 2,71% | - |
| 09.07.2026 | 54,25 | 55,75 | 54,25 | 55,25 | 2,79% | - |
| 08.07.2026 | 55,75 | 55,75 | 53,75 | 53,75 | -4,87% | - |
| 07.07.2026 | 56,50 | 56,50 | 56,50 | 56,50 | -2,59% | 65,00 |
| 06.07.2026 | 58,00 | 58,00 | 58,00 | 58,00 | -2,11% | 1,00 |
| 03.07.2026 | 58,25 | 59,25 | 58,25 | 59,25 | 3,04% | - |
| 02.07.2026 | 57,50 | 57,50 | 57,50 | 57,50 | -4,17% | 20,00 |
| 01.07.2026 | 60,00 | 60,00 | 60,00 | 60,00 | 0,00% | 16,00 |
| 30.06.2026 | 60,00 | 60,00 | 60,00 | 60,00 | 4,35% | 29,00 |
| 29.06.2026 | 58,00 | 58,00 | 57,50 | 57,50 | 0,00% | 5,00 |
| 26.06.2026 | 57,50 | 57,50 | 57,50 | 57,50 | -3,36% | 103,00 |
| 25.06.2026 | 60,00 | 60,00 | 59,50 | 59,50 | 1,28% | 60,00 |
| 24.06.2026 | 59,75 | 60,00 | 57,75 | 58,75 | -2,08% | - |
| 23.06.2026 | 60,00 | 60,00 | 60,00 | 60,00 | -2,44% | 4,00 |
| 22.06.2026 | 60,75 | 61,75 | 60,25 | 61,50 | 1,23% | - |
| 19.06.2026 | 59,75 | 61,25 | 59,25 | 60,75 | 1,67% | - |
| 18.06.2026 | 59,75 | 61,25 | 59,75 | 59,75 | 1,27% | - |
| 17.06.2026 | 59,00 | 59,00 | 59,00 | 59,00 | -2,88% | 36,00 |
| 16.06.2026 | 60,25 | 61,75 | 59,75 | 60,75 | 1,25% | - |
| 15.06.2026 | 59,50 | 60,00 | 59,50 | 60,00 | 2,56% | 105,00 |
| 12.06.2026 | 58,50 | 58,50 | 58,50 | 58,50 | 1,30% | 10,00 |
| 11.06.2026 | 59,25 | 59,25 | 56,75 | 57,75 | -1,70% | - |
| 10.06.2026 | 58,75 | 59,75 | 57,75 | 58,75 | 0,43% | - |
| 09.06.2026 | 60,25 | 61,00 | 58,25 | 58,50 | -2,90% | - |
| 08.06.2026 | 60,25 | 60,75 | 59,75 | 60,25 | -2,03% | - |
| 05.06.2026 | 61,50 | 61,50 | 61,50 | 61,50 | -2,38% | 92,00 |
| 04.06.2026 | 63,00 | 63,00 | 63,00 | 63,00 | -1,18% | 16,00 |
| 03.06.2026 | 63,25 | 63,75 | 63,00 | 63,75 | 1,19% | - |
| 02.06.2026 | 63,00 | 63,00 | 63,00 | 63,00 | 2,44% | 5,00 |
| 01.06.2026 | 61,50 | 61,50 | 61,50 | 61,50 | -1,60% | 1,00 |
| 29.05.2026 | 61,00 | 62,50 | 61,00 | 62,50 | 2,46% | 20,00 |
| 28.05.2026 | 61,00 | 61,00 | 61,00 | 61,00 | -0,41% | 2,00 |
| 27.05.2026 | 61,75 | 62,75 | 60,50 | 61,25 | -2,00% | - |
| 26.05.2026 | 62,50 | 62,50 | 62,50 | 62,50 | 0,00% | 65,00 |
| 25.05.2026 | 62,50 | 62,50 | 62,50 | 62,50 | 1,63% | 1,00 |
| 22.05.2026 | 60,00 | 61,50 | 60,00 | 61,50 | 3,36% | 108,00 |
| 21.05.2026 | 59,00 | 59,50 | 59,00 | 59,50 | 4,39% | 289,00 |
| 20.05.2026 | 57,50 | 57,50 | 57,00 | 57,00 | -0,44% | 270,00 |
| 19.05.2026 | 57,75 | 58,75 | 56,75 | 57,25 | -0,43% | - |
| 18.05.2026 | 56,50 | 57,50 | 56,50 | 57,50 | -0,86% | 19,00 |
| 15.05.2026 | 58,00 | 58,00 | 58,00 | 58,00 | -5,31% | 13,00 |
| 14.05.2026 | 60,75 | 61,75 | 59,75 | 61,25 | 2,08% | - |
| 13.05.2026 | 60,00 | 60,00 | 60,00 | 60,00 | 2,13% | 40,00 |
| 12.05.2026 | 59,50 | 60,25 | 58,75 | 58,75 | -2,89% | - |
| 11.05.2026 | 60,00 | 60,50 | 60,00 | 60,50 | 1,26% | 181,00 |
| 08.05.2026 | 59,75 | 60,00 | 59,25 | 59,75 | -0,83% | - |
| 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 |