47,600€
2,59%
Echtzeit-Aktienkurs Renishaw PLC
Bid:
Ask:
Aktienkurse zur Renishaw PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.05.2024 | 47,60 | 47,80 | 47,00 | 47,80 | 3,02% | - |
| 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 | 2,17% | - |
| 10.05.2024 | 46,00 | 46,00 | 46,00 | 46,00 | 0,44% | - |
| 09.05.2024 | 45,80 | 45,80 | 45,80 | 45,80 | -4,98% | - |
| 08.05.2024 | 48,20 | 48,20 | 48,20 | 48,20 | -0,82% | - |
| 07.05.2024 | 48,60 | 48,60 | 48,60 | 48,60 | 0,41% | - |
| 06.05.2024 | 48,40 | 48,40 | 48,40 | 48,40 | 0,41% | - |
| 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 | 2,95% | - |
| 26.04.2024 | 47,40 | 47,40 | 47,40 | 47,40 | 0,42% | - |
| 25.04.2024 | 47,20 | 47,20 | 47,20 | 47,20 | -0,84% | - |
| 24.04.2024 | 47,60 | 47,60 | 47,60 | 47,60 | 1,71% | - |
| 23.04.2024 | 46,80 | 46,80 | 46,80 | 46,80 | 0,00% | - |
| 22.04.2024 | 46,80 | 46,80 | 46,80 | 46,80 | 0,00% | - |
| 19.04.2024 | 46,80 | 46,80 | 46,80 | 46,80 | -2,50% | - |
| 18.04.2024 | 48,00 | 48,00 | 48,00 | 48,00 | 0,42% | - |
| 17.04.2024 | 47,80 | 47,80 | 47,80 | 47,80 | -0,42% | - |
| 16.04.2024 | 48,00 | 48,00 | 48,00 | 48,00 | 0,42% | - |
| 15.04.2024 | 47,80 | 47,80 | 47,80 | 47,80 | -2,05% | - |
| 12.04.2024 | 48,80 | 48,80 | 48,80 | 48,80 | 1,67% | - |
| 11.04.2024 | 48,00 | 48,00 | 48,00 | 48,00 | -1,64% | - |
| 10.04.2024 | 48,80 | 48,80 | 48,80 | 48,80 | 0,00% | - |
| 09.04.2024 | 48,80 | 48,80 | 48,80 | 48,80 | -0,41% | - |
| 08.04.2024 | 49,00 | 49,00 | 49,00 | 49,00 | 0,41% | - |
| 05.04.2024 | 48,80 | 48,80 | 48,80 | 48,80 | 0,00% | - |
| 04.04.2024 | 48,80 | 48,80 | 48,80 | 48,80 | 0,00% | - |
| 03.04.2024 | 48,80 | 48,80 | 48,80 | 48,80 | -3,37% | - |
| 02.04.2024 | 49,40 | 50,50 | 49,40 | 50,50 | 3,91% | 50,00 |
| 28.03.2024 | 48,60 | 48,60 | 48,60 | 48,60 | -0,41% | - |
| 27.03.2024 | 48,80 | 48,80 | 48,80 | 48,80 | 0,00% | - |
| 26.03.2024 | 48,80 | 48,80 | 48,80 | 48,80 | -1,21% | - |
| 25.03.2024 | 49,40 | 49,40 | 49,40 | 49,40 | -1,20% | - |
| 22.03.2024 | 50,00 | 50,00 | 50,00 | 50,00 | 0,40% | - |
| 21.03.2024 | 49,80 | 49,80 | 49,80 | 49,80 | 2,05% | - |
| 20.03.2024 | 48,80 | 48,80 | 48,80 | 48,80 | 2,09% | - |
| 19.03.2024 | 47,80 | 47,80 | 47,80 | 47,80 | 3,91% | - |
| 18.03.2024 | 46,00 | 46,00 | 46,00 | 46,00 | -5,74% | - |
| 15.03.2024 | 48,80 | 48,80 | 48,80 | 48,80 | -0,41% | - |
| 14.03.2024 | 49,00 | 49,00 | 49,00 | 49,00 | -0,81% | - |
| 13.03.2024 | 49,40 | 49,40 | 49,40 | 49,40 | 0,00% | - |
| 12.03.2024 | 49,40 | 49,40 | 49,40 | 49,40 | -2,18% | - |
| 11.03.2024 | 50,50 | 50,50 | 50,50 | 50,50 | -0,98% | - |
| 08.03.2024 | 51,00 | 51,00 | 51,00 | 51,00 | 0,99% | - |
| 07.03.2024 | 50,50 | 50,50 | 50,50 | 50,50 | 0,00% | - |
| 06.03.2024 | 50,50 | 50,50 | 50,50 | 50,50 | -0,98% | - |
| 05.03.2024 | 51,00 | 51,00 | 51,00 | 51,00 | 0,99% | - |
| 04.03.2024 | 50,50 | 50,50 | 50,50 | 50,50 | 0,00% | - |
| 01.03.2024 | 50,50 | 50,50 | 50,50 | 50,50 | 0,00% | - |
| 29.02.2024 | 50,50 | 50,50 | 50,50 | 50,50 | 0,00% | - |
| 28.02.2024 | 50,50 | 50,50 | 50,50 | 50,50 | 1,00% | - |
| 27.02.2024 | 50,00 | 50,00 | 50,00 | 50,00 | 0,40% | - |
| 26.02.2024 | 49,80 | 49,80 | 49,80 | 49,80 | 0,00% | - |
| 23.02.2024 | 49,80 | 49,80 | 49,80 | 49,80 | 2,05% | - |
| 22.02.2024 | 48,80 | 48,80 | 48,80 | 48,80 | 1,67% | - |
| 21.02.2024 | 48,00 | 48,00 | 48,00 | 48,00 | -2,04% | - |
| 20.02.2024 | 49,00 | 49,00 | 49,00 | 49,00 | 2,51% | - |
| 19.02.2024 | 47,80 | 47,80 | 47,80 | 47,80 | 0,42% | - |
| 16.02.2024 | 47,60 | 47,60 | 47,60 | 47,60 | 0,00% | - |
| 15.02.2024 | 47,60 | 47,60 | 47,60 | 47,60 | -0,42% | - |
| 14.02.2024 | 47,80 | 47,80 | 47,80 | 47,80 | -1,65% | - |
| 13.02.2024 | 48,60 | 48,60 | 48,60 | 48,60 | 0,41% | - |
| 12.02.2024 | 48,40 | 48,40 | 48,40 | 48,40 | 0,83% | - |
| 09.02.2024 | 48,00 | 48,00 | 48,00 | 48,00 | 2,56% | - |
| 08.02.2024 | 46,80 | 46,80 | 46,80 | 46,80 | -0,43% | - |
| 07.02.2024 | 47,00 | 47,00 | 47,00 | 47,00 | 16,34% | - |
| 06.02.2024 | 40,40 | 40,40 | 40,40 | 40,40 | -0,49% | - |
| 05.02.2024 | 40,60 | 40,60 | 40,60 | 40,60 | -1,46% | - |
| 02.02.2024 | 41,20 | 41,20 | 41,20 | 41,20 | 0,49% | - |
| 01.02.2024 | 41,00 | 41,00 | 41,00 | 41,00 | -4,21% | - |
| 31.01.2024 | 42,80 | 42,80 | 42,80 | 42,80 | 1,42% | - |
| 30.01.2024 | 42,20 | 42,20 | 42,20 | 42,20 | -0,47% | - |
| 29.01.2024 | 42,40 | 42,40 | 42,40 | 42,40 | 0,95% | - |
| 26.01.2024 | 42,00 | 42,00 | 42,00 | 42,00 | 0,00% | - |
| 25.01.2024 | 42,00 | 42,00 | 42,00 | 42,00 | 0,00% | - |
| 24.01.2024 | 42,00 | 42,00 | 42,00 | 42,00 | 1,45% | - |
| 23.01.2024 | 41,40 | 41,40 | 41,40 | 41,40 | 0,49% | - |
| 22.01.2024 | 41,20 | 41,20 | 41,20 | 41,20 | -0,48% | - |
| 19.01.2024 | 41,40 | 41,40 | 41,40 | 41,40 | 1,47% | - |
| 18.01.2024 | 40,80 | 40,80 | 40,80 | 40,80 | 0,00% | - |
| 17.01.2024 | 40,80 | 40,80 | 40,80 | 40,80 | 0,99% | - |
| 16.01.2024 | 40,40 | 40,40 | 40,40 | 40,40 | -1,94% | - |
| 15.01.2024 | 41,20 | 41,20 | 41,20 | 41,20 | 0,98% | - |
| 12.01.2024 | 40,80 | 40,80 | 40,80 | 40,80 | 0,49% | - |
| 11.01.2024 | 40,60 | 40,60 | 40,60 | 40,60 | 2,53% | - |
| 10.01.2024 | 39,60 | 39,60 | 39,60 | 39,60 | -1,49% | - |
| 09.01.2024 | 40,20 | 40,20 | 40,20 | 40,20 | 2,55% | - |
| 08.01.2024 | 39,20 | 39,20 | 39,20 | 39,20 | -0,51% | - |
| 05.01.2024 | 39,40 | 39,40 | 39,40 | 39,40 | 0,00% | - |
| 04.01.2024 | 39,40 | 39,40 | 39,40 | 39,40 | -1,50% | - |
| 03.01.2024 | 40,00 | 40,00 | 40,00 | 40,00 | -2,91% | - |
| 02.01.2024 | 41,20 | 41,20 | 41,20 | 41,20 | 0,49% | - |
| 29.12.2023 | 41,00 | 41,00 | 41,00 | 41,00 | -1,44% | - |
| 28.12.2023 | 41,60 | 41,60 | 41,60 | 41,60 | 0,00% | - |
| 27.12.2023 | 41,60 | 41,60 | 41,60 | 41,60 | -0,95% | - |
| 22.12.2023 | 42,00 | 42,00 | 42,00 | 42,00 | -0,94% | - |