47,800€
-1,65%
Echtzeit-Aktienkurs Renishaw PLC
Bid:
Ask:
Aktienkurse zur Renishaw PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.04.2024 | 48,00 | 48,60 | 48,00 | 48,40 | -1,93% | - |
| 15.04.2024 | 47,20 | 49,65 | 47,20 | 49,35 | 2,39% | - |
| 12.04.2024 | 48,20 | 50,00 | 48,20 | 48,20 | -2,33% | - |
| 11.04.2024 | 47,60 | 49,65 | 47,60 | 49,35 | 1,75% | - |
| 10.04.2024 | 48,40 | 49,75 | 48,30 | 48,50 | -2,32% | - |
| 09.04.2024 | 48,60 | 50,00 | 48,60 | 49,65 | 0,00% | - |
| 08.04.2024 | 48,80 | 50,65 | 48,80 | 49,65 | -0,50% | - |
| 05.04.2024 | 49,90 | 50,10 | 49,15 | 49,90 | 0,30% | - |
| 04.04.2024 | 49,80 | 50,20 | 49,00 | 49,75 | 0,00% | - |
| 03.04.2024 | 50,95 | 50,95 | 46,90 | 49,75 | -2,74% | - |
| 02.04.2024 | 49,20 | 53,25 | 48,10 | 51,15 | 1,59% | - |
| 28.03.2024 | 48,00 | 52,00 | 48,00 | 50,35 | 2,76% | - |
| 27.03.2024 | 48,60 | 50,60 | 48,50 | 49,00 | -1,61% | - |
| 26.03.2024 | 48,40 | 49,80 | 48,40 | 49,80 | 0,71% | - |
| 25.03.2024 | 49,00 | 50,00 | 49,00 | 49,45 | -1,10% | - |
| 22.03.2024 | 49,80 | 50,90 | 49,30 | 50,00 | -1,77% | - |
| 21.03.2024 | 50,35 | 51,00 | 49,80 | 50,90 | 1,09% | - |
| 20.03.2024 | 48,40 | 50,65 | 48,40 | 50,35 | 1,82% | - |
| 19.03.2024 | 47,40 | 49,85 | 47,40 | 49,45 | 1,75% | - |
| 18.03.2024 | 45,40 | 49,00 | 45,40 | 48,60 | 4,74% | - |
| 15.03.2024 | 48,40 | 49,55 | 46,10 | 46,40 | -6,36% | - |
| 14.03.2024 | 48,80 | 50,20 | 48,80 | 49,55 | -0,70% | - |
| 13.03.2024 | 48,80 | 51,50 | 48,80 | 49,90 | 0,00% | - |
| 12.03.2024 | 49,80 | 50,00 | 48,90 | 49,90 | 0,00% | - |
| 11.03.2024 | 50,00 | 51,30 | 49,65 | 49,90 | -2,63% | - |
| 08.03.2024 | 51,50 | 51,50 | 50,55 | 51,25 | 0,00% | - |
| 07.03.2024 | 50,00 | 52,00 | 50,00 | 51,25 | 0,00% | - |
| 06.03.2024 | 49,80 | 51,50 | 49,80 | 51,25 | 0,69% | - |
| 05.03.2024 | 50,00 | 51,65 | 50,00 | 50,90 | -1,17% | - |
| 04.03.2024 | 50,90 | 52,25 | 50,90 | 51,50 | 1,18% | - |
| 01.03.2024 | 49,80 | 51,50 | 49,80 | 50,90 | 0,00% | - |
| 29.02.2024 | 50,00 | 51,30 | 50,00 | 50,90 | -0,20% | - |
| 28.02.2024 | 49,80 | 51,50 | 49,80 | 51,00 | 0,20% | - |
| 27.02.2024 | 49,80 | 51,00 | 49,80 | 50,90 | 0,00% | - |
| 26.02.2024 | 50,55 | 51,50 | 49,95 | 50,90 | 0,69% | - |
| 23.02.2024 | 49,60 | 50,95 | 49,60 | 50,55 | -0,49% | - |
| 22.02.2024 | 48,00 | 50,80 | 48,00 | 50,80 | 3,67% | - |
| 21.02.2024 | 47,40 | 49,00 | 47,40 | 49,00 | 1,24% | - |
| 20.02.2024 | 48,80 | 50,30 | 48,40 | 48,40 | -3,01% | - |
| 19.02.2024 | 48,30 | 50,10 | 48,20 | 49,90 | 3,31% | - |
| 16.02.2024 | 47,90 | 48,50 | 47,50 | 48,30 | 1,05% | - |
| 15.02.2024 | 48,00 | 48,95 | 47,40 | 47,80 | -0,62% | - |
| 14.02.2024 | 48,60 | 49,00 | 48,00 | 48,10 | -1,23% | - |
| 13.02.2024 | 49,45 | 49,80 | 48,00 | 48,70 | -1,32% | - |
| 12.02.2024 | 47,80 | 51,75 | 47,80 | 49,35 | 0,92% | - |
| 09.02.2024 | 47,20 | 49,00 | 46,40 | 48,90 | 1,45% | - |
| 08.02.2024 | 46,60 | 49,20 | 46,60 | 48,20 | 1,05% | - |
| 07.02.2024 | 47,70 | 47,80 | 45,30 | 47,70 | 0,00% | - |
| 06.02.2024 | 39,60 | 49,00 | 39,60 | 47,70 | 17,78% | - |
| 05.02.2024 | 41,10 | 41,20 | 40,30 | 40,50 | -1,46% | - |
| 02.02.2024 | 41,70 | 42,10 | 40,80 | 41,10 | -1,44% | - |
| 01.02.2024 | 40,80 | 42,30 | 40,80 | 41,70 | 0,24% | - |
| 31.01.2024 | 43,30 | 43,30 | 41,10 | 41,60 | -3,93% | - |
| 30.01.2024 | 42,70 | 43,40 | 42,70 | 43,30 | 1,41% | - |
| 29.01.2024 | 42,90 | 43,10 | 41,60 | 42,70 | -0,47% | - |
| 26.01.2024 | 41,60 | 43,10 | 41,60 | 42,90 | 0,94% | - |
| 25.01.2024 | 41,60 | 43,00 | 41,60 | 42,50 | 0,00% | - |
| 24.01.2024 | 41,20 | 42,50 | 41,20 | 42,50 | 0,95% | - |
| 23.01.2024 | 41,00 | 42,60 | 41,00 | 42,10 | 0,72% | - |
| 22.01.2024 | 40,60 | 42,00 | 40,60 | 41,80 | 0,97% | - |
| 19.01.2024 | 41,90 | 41,90 | 41,10 | 41,40 | -1,19% | - |
| 18.01.2024 | 40,20 | 42,00 | 40,20 | 41,90 | 1,95% | - |
| 17.01.2024 | 41,70 | 41,70 | 40,60 | 41,10 | -1,44% | - |
| 16.01.2024 | 41,10 | 41,70 | 39,90 | 41,70 | 1,46% | - |
| 15.01.2024 | 40,80 | 41,70 | 40,80 | 41,10 | -1,44% | - |
| 12.01.2024 | 40,20 | 42,00 | 40,20 | 41,70 | 1,71% | - |
| 11.01.2024 | 39,80 | 41,50 | 39,80 | 41,00 | 0,74% | - |
| 10.01.2024 | 40,10 | 41,10 | 40,10 | 40,70 | 1,24% | - |
| 09.01.2024 | 39,80 | 41,70 | 39,80 | 40,20 | -1,23% | - |
| 08.01.2024 | 39,00 | 40,70 | 39,00 | 40,70 | 2,01% | - |
| 05.01.2024 | 40,00 | 40,20 | 39,20 | 39,90 | -0,25% | - |
| 04.01.2024 | 39,00 | 40,10 | 39,00 | 40,00 | 0,25% | - |
| 03.01.2024 | 40,50 | 40,70 | 39,50 | 39,90 | -1,48% | - |
| 02.01.2024 | 41,50 | 42,20 | 40,30 | 40,50 | -2,41% | - |
| 29.12.2023 | 41,60 | 41,70 | 41,20 | 41,50 | 0,00% | - |
| 28.12.2023 | 41,90 | 42,10 | 41,30 | 41,50 | -0,95% | - |
| 27.12.2023 | 42,10 | 42,50 | 41,60 | 41,90 | -0,48% | - |
| 22.12.2023 | 41,80 | 43,10 | 41,80 | 42,10 | -1,17% | - |
| 21.12.2023 | 42,20 | 43,10 | 42,20 | 42,60 | -1,16% | - |
| 20.12.2023 | 42,50 | 43,30 | 42,30 | 43,10 | 1,17% | - |
| 19.12.2023 | 41,00 | 43,20 | 41,00 | 42,60 | 3,40% | - |
| 18.12.2023 | 41,60 | 42,30 | 41,20 | 41,20 | -1,20% | - |
| 15.12.2023 | 40,40 | 42,30 | 40,40 | 41,70 | 0,97% | - |
| 14.12.2023 | 39,40 | 41,50 | 39,40 | 41,30 | 4,56% | - |
| 13.12.2023 | 39,30 | 39,90 | 38,90 | 39,50 | 0,25% | - |
| 12.12.2023 | 38,60 | 39,60 | 38,60 | 39,40 | 2,07% | - |
| 11.12.2023 | 38,10 | 39,00 | 37,60 | 38,60 | 1,31% | - |
| 08.12.2023 | 37,00 | 38,50 | 37,00 | 38,10 | 0,79% | - |
| 07.12.2023 | 37,00 | 38,20 | 37,00 | 37,80 | 0,00% | - |
| 06.12.2023 | 37,20 | 38,40 | 37,10 | 37,80 | 3,28% | - |
| 05.12.2023 | 36,00 | 37,40 | 36,00 | 36,60 | -0,54% | - |
| 04.12.2023 | 36,20 | 37,50 | 36,20 | 36,80 | 1,10% | - |
| 01.12.2023 | 36,80 | 37,20 | 36,40 | 36,40 | -1,09% | - |
| 30.11.2023 | 37,10 | 37,20 | 36,70 | 36,80 | -0,54% | - |
| 29.11.2023 | 36,70 | 37,30 | 36,20 | 37,00 | 0,82% | - |
| 28.11.2023 | 36,80 | 37,00 | 36,30 | 36,70 | -0,27% | - |
| 27.11.2023 | 37,00 | 37,40 | 36,80 | 36,80 | 1,10% | - |
| 24.11.2023 | 37,20 | 37,30 | 36,40 | 36,40 | -2,15% | - |
| 23.11.2023 | 37,20 | 37,40 | 36,50 | 37,20 | 0,00% | - |
| 22.11.2023 | 36,80 | 37,40 | 36,60 | 37,20 | 1,09% | - |