Renishaw plc RSW
LSE · Vereinigtes Königreich · Produzierendes Gewerbe
GBp 5.800,00+15,00 (+0,26 %)
Markt geöffnet· · GBp · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · GBp · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | GBp 5.807,50 | +0,39 % | GBp 5.795,00 | GBp 5.836,87 | GBp 5.715,00 | 19,51K |
| 2026-09-30 | GBp 5.785,00 | +1,67 % | GBp 5.720,00 | GBp 5.785,00 | GBp 5.650,00 | 165,38K |
| 2026-09-29 | GBp 5.690,00 | +2,25 % | GBp 5.630,00 | GBp 5.710,00 | GBp 5.555,00 | 244,45K |
| 2026-09-28 | GBp 5.565,00 | -1,68 % | GBp 5.630,00 | GBp 5.675,00 | GBp 5.530,00 | 152,13K |
| 2026-09-25 | GBp 5.660,00 | +1,07 % | GBp 5.465,00 | GBp 5.725,00 | GBp 5.465,00 | 171,15K |
| 2026-09-24 | GBp 5.600,00 | +0,63 % | GBp 5.565,00 | GBp 5.660,00 | GBp 5.445,00 | 167,75K |
| 2026-09-23 | GBp 5.565,00 | +0,54 % | GBp 5.580,00 | GBp 5.810,00 | GBp 5.470,00 | 365,41K |
| 2026-09-22 | GBp 5.535,00 | +1,47 % | GBp 5.490,00 | GBp 5.580,00 | GBp 5.400,00 | 188,25K |
| 2026-09-21 | GBp 5.455,00 | +5,41 % | GBp 5.270,00 | GBp 5.455,00 | GBp 5.250,00 | 111,79K |
| 2026-09-18 | GBp 5.175,00 | +0,10 % | GBp 5.205,00 | GBp 5.275,00 | GBp 5.160,00 | 157,49K |
| 2026-09-17 | GBp 5.170,00 | +1,97 % | GBp 4.978,00 | GBp 5.245,00 | GBp 4.978,00 | 82,68K |
| 2026-09-16 | GBp 5.070,00 | +2,26 % | GBp 5.005,00 | GBp 5.075,00 | GBp 4.971,15 | 76,34K |
| 2026-09-15 | GBp 4.958,00 | +1,18 % | GBp 4.782,00 | GBp 4.974,00 | GBp 4.782,00 | 71,80K |
| 2026-09-14 | GBp 4.900,00 | -4,48 % | GBp 5.150,00 | GBp 5.150,00 | GBp 4.822,00 | 254,03K |
| 2026-09-11 | GBp 5.130,00 | +2,97 % | GBp 5.180,00 | GBp 5.230,00 | GBp 5.075,00 | 591,54K |
| 2026-09-10 | GBp 4.982,00 | -1,83 % | GBp 4.916,00 | GBp 5.085,00 | GBp 4.912,00 | 55,41K |
| 2026-09-09 | GBp 5.075,00 | -0,39 % | GBp 5.035,00 | GBp 5.105,00 | GBp 4.986,80 | 70,80K |
| 2026-09-08 | GBp 5.095,00 | -0,29 % | GBp 5.195,00 | GBp 5.195,00 | GBp 5.050,00 | 63,38K |
| 2026-09-07 | GBp 5.110,00 | -1,16 % | GBp 5.275,00 | GBp 5.275,00 | GBp 5.060,00 | 66,87K |
| 2026-09-04 | GBp 5.170,00 | +5,64 % | GBp 5.030,00 | GBp 5.250,00 | GBp 5.000,00 | 93,16K |
| 2026-09-03 | GBp 4.894,00 | +0,74 % | GBp 4.954,00 | GBp 4.954,00 | GBp 4.760,00 | 84,49K |
| 2026-09-02 | GBp 4.858,00 | -0,04 % | GBp 4.800,00 | GBp 4.936,00 | GBp 4.784,00 | 64,36K |
| 2026-09-01 | GBp 4.860,00 | -4,80 % | GBp 5.025,00 | GBp 5.090,00 | GBp 4.846,00 | 62,83K |
| 2026-08-28 | GBp 5.105,00 | -0,78 % | GBp 5.060,00 | GBp 5.210,00 | GBp 5.060,00 | 77,08K |
| 2026-08-27 | GBp 5.145,00 | +0,68 % | GBp 5.230,00 | GBp 5.230,00 | GBp 5.078,94 | 45,31K |
| 2026-08-26 | GBp 5.110,00 | +0,99 % | GBp 5.060,00 | GBp 5.195,00 | GBp 5.055,00 | 50,41K |
| 2026-08-25 | GBp 5.060,00 | +0,50 % | GBp 5.140,00 | GBp 5.145,00 | GBp 5.050,00 | 30,89K |
| 2026-08-24 | GBp 5.035,00 | -1,27 % | GBp 5.230,00 | GBp 5.230,00 | GBp 5.000,00 | 30,87K |
| 2026-08-21 | GBp 5.100,00 | +1,90 % | GBp 5.015,00 | GBp 5.110,00 | GBp 4.914,00 | 65,34K |
| 2026-08-20 | GBp 5.005,00 | -1,18 % | GBp 5.165,00 | GBp 5.165,00 | GBp 4.956,00 | 41,52K |
| 2026-08-19 | GBp 5.065,00 | -1,36 % | GBp 5.000,00 | GBp 5.155,00 | GBp 5.000,00 | 41,65K |
| 2026-08-18 | GBp 5.135,00 | -3,11 % | GBp 5.160,00 | GBp 5.255,00 | GBp 5.105,00 | 45,34K |
| 2026-08-17 | GBp 5.300,00 | +2,42 % | GBp 5.320,00 | GBp 5.320,00 | GBp 5.205,00 | 47,92K |
| 2026-08-14 | GBp 5.175,00 | -1,24 % | GBp 5.285,00 | GBp 5.285,00 | GBp 5.170,00 | 75,74K |
| 2026-08-13 | GBp 5.240,00 | -0,95 % | GBp 5.385,00 | GBp 5.410,00 | GBp 5.218,53 | 39,87K |
| 2026-08-12 | GBp 5.290,00 | +0,38 % | GBp 5.355,00 | GBp 5.380,00 | GBp 5.200,00 | 65,34K |
| 2026-08-11 | GBp 5.270,00 | +0,38 % | GBp 5.235,00 | GBp 5.325,00 | GBp 5.150,00 | 52,17K |
| 2026-08-10 | GBp 5.250,00 | +0,29 % | GBp 5.175,00 | GBp 5.330,00 | GBp 5.175,00 | 212,94K |
| 2026-08-07 | GBp 5.235,00 | +1,36 % | GBp 5.245,00 | GBp 5.291,34 | GBp 5.140,00 | 58,14K |
| 2026-08-06 | GBp 5.165,00 | -0,29 % | GBp 5.150,00 | GBp 5.225,00 | GBp 5.080,00 | 127,59K |
| 2026-08-05 | GBp 5.180,00 | -0,67 % | GBp 5.285,00 | GBp 5.300,00 | GBp 5.155,00 | 76,17K |
| 2026-08-04 | GBp 5.215,00 | +2,86 % | GBp 5.195,00 | GBp 5.220,00 | GBp 5.070,00 | 63,11K |
| 2026-08-03 | GBp 5.070,00 | +2,47 % | GBp 4.844,00 | GBp 5.105,00 | GBp 4.822,00 | 71,63K |
| 2026-07-31 | GBp 4.948,00 | +2,02 % | GBp 4.754,00 | GBp 5.060,00 | GBp 4.754,00 | 217,73K |
| 2026-07-30 | GBp 4.850,00 | +1,46 % | GBp 4.744,00 | GBp 4.918,00 | GBp 4.734,00 | 190,49K |
| 2026-07-29 | GBp 4.780,00 | -5,63 % | GBp 5.030,00 | GBp 5.085,00 | GBp 4.768,00 | 119,53K |
| 2026-07-28 | GBp 5.065,00 | -1,94 % | GBp 5.200,00 | GBp 5.210,00 | GBp 4.972,00 | 94,83K |
| 2026-07-27 | GBp 5.165,00 | -0,77 % | GBp 5.250,00 | GBp 5.310,00 | GBp 5.120,00 | 67,00K |
| 2026-07-24 | GBp 5.205,00 | +5,19 % | GBp 5.055,00 | GBp 5.425,00 | GBp 4.954,06 | 185,85K |
| 2026-07-23 | GBp 4.948,00 | +0,94 % | GBp 4.908,00 | GBp 5.020,00 | GBp 4.860,00 | 69,55K |
| 2026-07-22 | GBp 4.902,00 | +0,70 % | GBp 4.788,00 | GBp 4.914,00 | GBp 4.788,00 | 290,78K |
| 2026-07-21 | GBp 4.868,00 | +1,50 % | GBp 4.904,00 | GBp 4.904,00 | GBp 4.758,00 | 51,35K |
| 2026-07-20 | GBp 4.796,00 | -0,66 % | GBp 4.766,00 | GBp 4.882,00 | GBp 4.750,00 | 32,69K |
| 2026-07-17 | GBp 4.828,00 | -1,31 % | GBp 4.892,00 | GBp 4.902,00 | GBp 4.734,00 | 43,68K |
| 2026-07-16 | GBp 4.892,00 | +1,75 % | GBp 4.930,00 | GBp 4.930,00 | GBp 4.784,00 | 103,44K |
| 2026-07-15 | GBp 4.808,00 | -0,95 % | GBp 4.906,00 | GBp 4.910,00 | GBp 4.754,00 | 30,71K |
| 2026-07-14 | GBp 4.854,00 | +0,62 % | GBp 4.836,00 | GBp 4.906,00 | GBp 4.796,00 | 36,89K |
| 2026-07-13 | GBp 4.824,00 | -0,29 % | GBp 4.962,00 | GBp 4.962,00 | GBp 4.752,00 | 187,09K |
| 2026-07-10 | GBp 4.838,00 | +2,20 % | GBp 4.734,00 | GBp 4.866,00 | GBp 4.682,00 | 54,37K |
| 2026-07-09 | GBp 4.734,00 | +3,23 % | GBp 4.648,00 | GBp 4.742,00 | GBp 4.564,00 | 68,22K |
| 2026-07-08 | GBp 4.586,00 | -2,72 % | GBp 4.608,00 | GBp 4.702,00 | GBp 4.566,00 | 102,08K |
| 2026-07-07 | GBp 4.714,00 | -3,80 % | GBp 5.025,00 | GBp 5.025,00 | GBp 4.704,00 | 208,36K |
| 2026-07-06 | GBp 4.900,00 | -2,97 % | GBp 5.080,00 | GBp 5.080,00 | GBp 4.886,00 | 98,53K |
| 2026-07-03 | GBp 5.050,00 | +2,89 % | GBp 5.020,00 | GBp 5.050,00 | GBp 4.940,00 | 60,83K |
| 2026-07-02 | GBp 4.908,00 | -3,10 % | GBp 4.994,00 | GBp 5.055,00 | GBp 4.900,00 | 154,16K |
| 2026-07-01 | GBp 5.065,00 | -1,07 % | GBp 5.030,00 | GBp 5.155,00 | GBp 4.996,00 | 63,49K |
| 2026-06-30 | GBp 5.120,00 | +3,14 % | GBp 5.025,00 | GBp 5.170,00 | GBp 4.928,00 | 76,41K |
| 2026-06-29 | GBp 4.964,00 | -0,28 % | GBp 5.000,00 | GBp 5.035,00 | GBp 4.928,00 | 72,12K |
| 2026-06-26 | GBp 4.978,00 | -1,62 % | GBp 5.055,00 | GBp 5.135,00 | GBp 4.952,00 | 68,22K |
| 2026-06-25 | GBp 5.060,00 | +1,52 % | GBp 5.035,00 | GBp 5.165,00 | GBp 4.952,00 | 100,12K |
| 2026-06-24 | GBp 4.984,00 | -1,60 % | GBp 5.165,00 | GBp 5.165,00 | GBp 4.947,52 | 83,11K |
| 2026-06-23 | GBp 5.065,00 | -3,34 % | GBp 5.155,00 | GBp 5.240,00 | GBp 5.025,00 | 68,58K |
| 2026-06-22 | GBp 5.240,00 | +0,48 % | GBp 5.330,00 | GBp 5.330,00 | GBp 5.190,00 | 211,12K |
| 2026-06-19 | GBp 5.215,00 | +3,06 % | GBp 5.035,00 | GBp 5.280,00 | GBp 5.020,00 | 151,37K |
| 2026-06-18 | GBp 5.060,00 | -1,27 % | GBp 5.185,00 | GBp 5.265,00 | GBp 5.060,00 | 209,60K |
| 2026-06-17 | GBp 5.125,00 | -1,91 % | GBp 5.245,00 | GBp 5.255,00 | GBp 5.030,00 | 93,55K |
| 2026-06-16 | GBp 5.225,00 | +1,75 % | GBp 5.200,00 | GBp 5.285,00 | GBp 5.106,61 | 89,13K |
| 2026-06-15 | GBp 5.135,00 | +2,09 % | GBp 5.135,00 | GBp 5.267,48 | GBp 5.070,00 | 75,00K |
| 2026-06-12 | GBp 5.030,00 | +1,58 % | GBp 5.030,00 | GBp 5.095,00 | GBp 5.005,00 | 55,14K |
| 2026-06-11 | GBp 4.952,00 | -1,84 % | GBp 5.160,00 | GBp 5.160,00 | GBp 4.874,00 | 206,93K |
| 2026-06-10 | GBp 5.045,00 | +1,47 % | GBp 5.025,00 | GBp 5.130,00 | GBp 4.943,70 | 83,17K |
| 2026-06-09 | GBp 4.972,00 | -4,02 % | GBp 5.165,00 | GBp 5.230,00 | GBp 4.972,00 | 69,89K |
| 2026-06-08 | GBp 5.180,00 | -0,96 % | GBp 5.285,00 | GBp 5.285,00 | GBp 5.080,00 | 86,16K |
| 2026-06-05 | GBp 5.230,00 | -2,97 % | GBp 5.275,00 | GBp 5.490,00 | GBp 5.185,00 | 122,22K |
| 2026-06-04 | GBp 5.390,00 | -1,19 % | GBp 5.455,00 | GBp 5.470,00 | GBp 5.320,00 | 94,50K |
| 2026-06-03 | GBp 5.455,00 | +0,46 % | GBp 5.375,00 | GBp 5.490,00 | GBp 5.355,00 | 74,16K |
| 2026-06-02 | GBp 5.430,00 | +2,16 % | GBp 5.330,00 | GBp 5.445,00 | GBp 5.306,12 | 135,82K |
| 2026-06-01 | GBp 5.315,00 | +0,28 % | GBp 5.275,00 | GBp 5.390,00 | GBp 5.250,00 | 85,90K |
| 2026-05-29 | GBp 5.300,00 | +1,15 % | GBp 5.350,00 | GBp 5.370,00 | GBp 5.234,01 | 284,07K |
| 2026-05-28 | GBp 5.240,00 | +0,19 % | GBp 5.140,00 | GBp 5.285,00 | GBp 5.140,00 | 65,05K |