47,600€
1,71%
Echtzeit-Aktienkurs Renishaw PLC
Bid:
Ask:
Aktienkurse zur Renishaw PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.05.2024 | 47,10 | 47,90 | 46,40 | 47,60 | 1,71% | - |
| 15.05.2024 | 47,40 | 47,40 | 46,50 | 46,80 | -0,85% | - |
| 14.05.2024 | 46,90 | 47,50 | 46,60 | 47,20 | 0,64% | - |
| 13.05.2024 | 47,60 | 48,10 | 46,70 | 46,90 | -1,05% | - |
| 10.05.2024 | 46,50 | 47,50 | 45,90 | 47,40 | 2,16% | - |
| 09.05.2024 | 46,10 | 46,70 | 45,90 | 46,40 | 0,22% | - |
| 08.05.2024 | 48,60 | 48,80 | 46,30 | 46,30 | -5,32% | - |
| 07.05.2024 | 49,50 | 49,70 | 48,70 | 48,90 | -1,21% | - |
| 06.05.2024 | 49,30 | 49,60 | 49,10 | 49,50 | 0,20% | - |
| 03.05.2024 | 48,80 | 49,40 | 48,30 | 49,40 | 1,23% | 4,00 |
| 02.05.2024 | 48,60 | 49,60 | 48,30 | 48,80 | -0,81% | - |
| 30.04.2024 | 49,70 | 50,30 | 49,10 | 49,20 | -1,20% | - |
| 29.04.2024 | 49,50 | 49,80 | 49,00 | 49,80 | 1,01% | - |
| 26.04.2024 | 48,20 | 49,30 | 47,60 | 49,30 | 3,14% | - |
| 25.04.2024 | 47,80 | 48,10 | 47,20 | 47,80 | -0,21% | - |
| 24.04.2024 | 48,40 | 48,40 | 47,50 | 47,90 | -0,21% | - |
| 23.04.2024 | 47,50 | 48,10 | 46,70 | 48,00 | 1,05% | - |
| 22.04.2024 | 47,40 | 47,60 | 46,90 | 47,50 | 1,28% | - |
| 19.04.2024 | 47,20 | 47,70 | 46,90 | 46,90 | -1,68% | - |
| 18.04.2024 | 48,80 | 48,90 | 46,80 | 47,70 | -1,45% | 25,00 |
| 17.04.2024 | 48,40 | 48,70 | 47,70 | 48,40 | -0,62% | - |
| 16.04.2024 | 48,70 | 48,70 | 47,80 | 48,70 | 0,00% | - |
| 15.04.2024 | 48,40 | 49,50 | 47,60 | 48,70 | 1,67% | 45,00 |
| 12.04.2024 | 49,70 | 49,70 | 47,90 | 47,90 | -3,23% | - |
| 11.04.2024 | 48,60 | 49,60 | 48,40 | 49,50 | 2,27% | - |
| 10.04.2024 | 49,60 | 49,80 | 48,20 | 48,40 | -2,02% | - |
| 09.04.2024 | 49,40 | 49,80 | 49,30 | 49,40 | -0,40% | - |
| 08.04.2024 | 49,60 | 50,75 | 49,50 | 49,60 | 0,00% | 3,00 |
| 05.04.2024 | 49,30 | 49,80 | 49,10 | 49,60 | 0,00% | - |
| 04.04.2024 | 49,40 | 50,25 | 49,40 | 49,60 | -0,20% | - |
| 03.04.2024 | 49,20 | 49,90 | 47,80 | 49,70 | -0,90% | 50,00 |
| 02.04.2024 | 50,25 | 52,75 | 48,00 | 50,15 | -0,20% | - |
| 28.03.2024 | 49,30 | 51,75 | 48,50 | 50,25 | 2,34% | - |
| 27.03.2024 | 49,60 | 49,70 | 48,50 | 49,10 | -1,01% | - |
| 26.03.2024 | 49,40 | 49,70 | 48,60 | 49,60 | 0,40% | - |
| 25.03.2024 | 49,90 | 49,90 | 48,90 | 49,40 | -0,80% | - |
| 22.03.2024 | 50,75 | 50,75 | 49,20 | 49,80 | -1,87% | - |
| 21.03.2024 | 50,75 | 50,75 | 49,85 | 50,75 | 0,50% | - |
| 20.03.2024 | 49,20 | 50,75 | 49,00 | 50,50 | 2,64% | 20,00 |
| 19.03.2024 | 48,30 | 49,65 | 48,20 | 49,20 | 1,44% | 1,00 |
| 18.03.2024 | 46,60 | 48,90 | 46,40 | 48,50 | 4,30% | - |
| 15.03.2024 | 49,30 | 49,50 | 46,00 | 46,50 | -5,87% | - |
| 14.03.2024 | 49,80 | 50,25 | 48,90 | 49,40 | -0,80% | - |
| 13.03.2024 | 49,70 | 50,05 | 49,20 | 49,80 | -0,30% | 67,00 |
| 12.03.2024 | 50,25 | 50,25 | 48,90 | 49,95 | 0,50% | - |
| 11.03.2024 | 50,75 | 50,75 | 49,40 | 49,70 | -3,02% | - |
| 08.03.2024 | 51,25 | 51,25 | 50,25 | 51,25 | -0,97% | - |
| 07.03.2024 | 50,75 | 51,75 | 50,25 | 51,75 | 0,98% | - |
| 06.03.2024 | 50,75 | 51,25 | 50,10 | 51,25 | 0,99% | - |
| 05.03.2024 | 51,25 | 51,75 | 50,65 | 50,75 | -0,98% | - |
| 04.03.2024 | 51,25 | 52,25 | 50,75 | 51,25 | 0,99% | - |
| 01.03.2024 | 50,75 | 51,25 | 50,25 | 50,75 | -0,49% | 57,00 |
| 29.02.2024 | 50,75 | 51,25 | 50,25 | 51,00 | 0,49% | 15,00 |
| 28.02.2024 | 50,75 | 51,50 | 50,25 | 50,75 | 0,00% | - |
| 27.02.2024 | 50,75 | 50,75 | 50,20 | 50,75 | 0,00% | 1,00 |
| 26.02.2024 | 50,25 | 51,25 | 49,95 | 50,75 | 1,00% | - |
| 23.02.2024 | 50,75 | 50,75 | 50,00 | 50,25 | 0,00% | 23,00 |
| 22.02.2024 | 49,50 | 50,75 | 49,30 | 50,25 | 2,55% | - |
| 21.02.2024 | 48,40 | 49,10 | 47,90 | 49,00 | 1,24% | - |
| 20.02.2024 | 49,70 | 49,75 | 48,30 | 48,40 | -2,62% | 1,00 |
| 19.02.2024 | 48,20 | 49,80 | 48,00 | 49,70 | 3,11% | 2,00 |
| 16.02.2024 | 48,00 | 48,30 | 47,50 | 48,20 | 0,42% | - |
| 15.02.2024 | 48,40 | 48,80 | 47,20 | 48,00 | -0,41% | 5,00 |
| 14.02.2024 | 48,40 | 49,00 | 47,90 | 48,20 | -0,21% | 118,00 |
| 13.02.2024 | 49,00 | 49,20 | 48,00 | 48,30 | -1,83% | 184,00 |
| 12.02.2024 | 48,90 | 51,75 | 48,90 | 49,20 | 0,61% | 185,00 |
| 09.02.2024 | 48,30 | 49,00 | 46,60 | 48,90 | 1,45% | 90,00 |
| 08.02.2024 | 47,30 | 49,10 | 47,30 | 48,20 | 2,12% | 50,00 |
| 07.02.2024 | 47,50 | 47,70 | 45,50 | 47,20 | -0,84% | 46,00 |
| 06.02.2024 | 40,70 | 48,70 | 40,70 | 47,60 | 17,53% | 157,00 |
| 05.02.2024 | 41,10 | 41,20 | 40,30 | 40,50 | -1,70% | - |
| 02.02.2024 | 41,90 | 42,10 | 40,80 | 41,20 | -1,20% | - |
| 01.02.2024 | 41,30 | 42,30 | 41,30 | 41,70 | 0,48% | - |
| 31.01.2024 | 43,10 | 43,30 | 41,00 | 41,50 | -3,94% | - |
| 30.01.2024 | 42,70 | 43,40 | 42,70 | 43,20 | 1,17% | - |
| 29.01.2024 | 42,70 | 43,10 | 41,60 | 42,70 | -0,23% | - |
| 26.01.2024 | 42,50 | 43,00 | 42,30 | 42,80 | 0,94% | - |
| 25.01.2024 | 42,50 | 42,90 | 42,10 | 42,40 | -0,47% | 35,00 |
| 24.01.2024 | 42,30 | 42,60 | 41,70 | 42,60 | 0,95% | - |
| 23.01.2024 | 41,90 | 42,60 | 41,90 | 42,20 | 1,20% | - |
| 22.01.2024 | 41,70 | 41,90 | 40,90 | 41,70 | 0,48% | - |
| 19.01.2024 | 41,80 | 42,00 | 41,00 | 41,50 | -0,48% | - |
| 18.01.2024 | 41,10 | 42,00 | 40,50 | 41,70 | 1,71% | - |
| 17.01.2024 | 41,10 | 41,50 | 40,50 | 41,00 | -1,20% | - |
| 16.01.2024 | 40,90 | 41,70 | 39,90 | 41,50 | 0,97% | - |
| 15.01.2024 | 41,70 | 41,80 | 40,80 | 41,10 | -1,20% | 150,00 |
| 12.01.2024 | 41,30 | 42,00 | 40,90 | 41,60 | 0,97% | - |
| 11.01.2024 | 41,10 | 41,40 | 40,60 | 41,20 | 1,23% | 2,00 |
| 10.01.2024 | 40,00 | 40,70 | 40,00 | 40,70 | 1,24% | - |
| 09.01.2024 | 40,70 | 41,30 | 40,10 | 40,20 | -1,23% | - |
| 08.01.2024 | 39,70 | 40,70 | 39,40 | 40,70 | 2,52% | - |
| 05.01.2024 | 39,70 | 40,10 | 39,20 | 39,70 | -0,50% | - |
| 04.01.2024 | 39,90 | 40,10 | 39,30 | 39,90 | 0,00% | - |
| 03.01.2024 | 40,30 | 40,60 | 39,40 | 39,90 | -1,24% | - |
| 02.01.2024 | 41,50 | 42,10 | 40,30 | 40,40 | -2,18% | 15,00 |
| 29.12.2023 | 41,60 | 41,70 | 41,20 | 41,30 | -0,72% | - |
| 28.12.2023 | 42,10 | 42,10 | 41,20 | 41,60 | -0,72% | 1,00 |
| 27.12.2023 | 42,20 | 42,60 | 41,60 | 41,90 | -0,24% | - |
| 22.12.2023 | 42,40 | 43,10 | 41,90 | 42,00 | -1,18% | - |
| 21.12.2023 | 42,80 | 42,90 | 42,20 | 42,50 | -0,47% | - |