48,800€
0,41%
Echtzeit-Aktienkurs RENISHAW PLC LS-,20
Bid:
Ask:
Aktienkurse zur RENISHAW PLC LS-,20 Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
30.04.2024 | 48,80 | 50,35 | 48,80 | 49,45 | -0,90% | - |
29.04.2024 | 48,20 | 50,00 | 48,20 | 49,90 | 1,63% | - |
26.04.2024 | 47,80 | 49,55 | 47,70 | 49,10 | 2,72% | - |
25.04.2024 | 46,80 | 48,00 | 46,80 | 47,80 | -0,62% | - |
24.04.2024 | 47,00 | 48,80 | 47,00 | 48,10 | 0,21% | - |
23.04.2024 | 46,20 | 48,00 | 46,20 | 48,00 | 1,27% | - |
22.04.2024 | 46,20 | 48,20 | 46,20 | 47,40 | 0,42% | - |
19.04.2024 | 47,80 | 47,80 | 47,00 | 47,20 | -1,67% | - |
18.04.2024 | 47,60 | 49,00 | 46,80 | 48,00 | -1,03% | - |
17.04.2024 | 48,50 | 48,60 | 47,60 | 48,50 | 0,21% | - |
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% | - |