WKN: | 868884 |
ISIN: | GB0007323586 |
Land: | Großbritannien |
Branche: | Technologie |
Sektor: | Elektronik/Elektrotechnik |
Weshalb die Renishaw-Aktie
ein B-Rating hat,
erfahren Sie im Performance-Check
vom 17. Juli 2025 Info.
Datum |
Erster Schluss |
Hoch Tief |
Tief | Schluss |
Volumen € Veränderung |
Veränderung |
---|---|---|---|---|---|---|
16.07.2025 |
32,60 32,60 |
32,60 32,60 |
32,60 | 32,60 |
0 -0,61% |
-0,61% |
15.07.2025 |
32,80 32,80 |
32,80 32,80 |
32,80 | 32,80 |
0 1,23% |
1,23% |
14.07.2025 |
32,40 32,40 |
32,40 32,40 |
32,40 | 32,40 |
0 -2,41% |
-2,41% |
11.07.2025 |
33,20 33,20 |
33,20 33,20 |
33,20 | 33,20 |
0 1,22% |
1,22% |
10.07.2025 |
32,80 32,80 |
32,80 32,80 |
32,80 | 32,80 |
0 1,86% |
1,86% |
09.07.2025 |
32,20 32,20 |
32,20 32,20 |
32,20 | 32,20 |
0 -1,83% |
-1,83% |
08.07.2025 |
32,80 32,80 |
32,80 32,80 |
32,80 | 32,80 |
0 -1,80% |
-1,80% |
07.07.2025 |
33,40 33,40 |
33,40 33,40 |
33,40 | 33,40 |
0 0,60% |
0,60% |
04.07.2025 |
33,20 33,20 |
33,20 33,20 |
33,20 | 33,20 |
0 -1,19% |
-1,19% |
03.07.2025 |
33,60 33,60 |
33,60 33,60 |
33,60 | 33,60 |
0 0,60% |
0,60% |
02.07.2025 |
33,40 33,40 |
33,40 33,40 |
33,40 | 33,40 |
0 -0,60% |
-0,60% |
01.07.2025 |
33,60 33,60 |
33,60 33,60 |
33,60 | 33,60 |
0 -3,45% |
-3,45% |
30.06.2025 |
34,80 34,80 |
34,80 34,80 |
34,80 | 34,80 |
0 4,82% |
4,82% |
27.06.2025 |
33,20 33,20 |
33,20 33,20 |
33,20 | 33,20 |
0 0,61% |
0,61% |
26.06.2025 |
33,00 33,00 |
33,00 33,00 |
33,00 | 33,00 |
0 1,23% |
1,23% |
25.06.2025 |
32,60 32,60 |
32,60 32,60 |
32,60 | 32,60 |
0 0,62% |
0,62% |
24.06.2025 |
32,40 32,40 |
32,40 32,40 |
32,40 | 32,40 |
0 0,00% |
0,00% |
23.06.2025 |
32,40 32,40 |
32,40 32,40 |
32,40 | 32,40 |
0 -2,41% |
-2,41% |
20.06.2025 |
33,20 33,20 |
33,20 33,20 |
33,20 | 33,20 |
0 1,22% |
1,22% |
19.06.2025 |
32,80 32,80 |
32,80 32,80 |
32,80 | 32,80 |
0 -1,80% |
-1,80% |
Monat |
Erster Schluss |
Hoch Tief |
Tief | Schluss | Veränderung |
---|---|---|---|---|---|
Januar |
40,20 42,00 |
42,00 38,60 |
38,60 | 42,00 | 4,48% |
Februar |
42,00 34,40 |
43,60 34,40 |
34,40 | 34,40 | -18,10% |
März |
34,40 30,20 |
35,20 30,20 |
30,20 | 30,20 | -12,21% |
April |
30,20 27,00 |
30,60 25,00 |
25,00 | 27,00 | -10,60% |
Mai |
27,00 30,40 |
32,60 26,60 |
26,60 | 30,40 | 12,59% |
Juni |
30,40 34,80 |
34,80 30,00 |
30,00 | 34,80 | 14,47% |
Juli |
34,80 32,60 |
33,60 32,20 |
32,20 | 32,60 | -6,32% |
August |
- - |
- - |
- | - | - |
September |
- - |
- - |
- | - | - |
Oktober |
- - |
- - |
- | - | - |
November |
- - |
- - |
- | - | - |
Dezember |
- - |
- - |
- | - | - |
00 | 01 | 02 | 03 | 04 | 05 | 06 | 07 | 08 | 09 | 10 | 11 | 12 | 13 | 14 | 15 | 16 | 17 | 18 | 19 | 20 | 21 | 22 | 23 | 24 | 25 |
Jahr |
Erster Schluss |
Hoch Tief |
Tief | Schluss | Veränderung |
---|---|---|---|---|---|
2025 |
40,20 32,60 |
43,60 25,00 |
25,00 | 32,60 | -18,91% |
2024 |
41,00 40,20 |
51,00 37,20 |
37,20 | 40,20 | -1,95% |
2023 |
41,40 41,00 |
49,40 33,60 |
33,60 | 41,00 | -0,97% |
2022 |
58,15 41,40 |
59,35 38,20 |
38,20 | 41,40 | -28,80% |
2021 |
68,10 58,15 |
78,50 51,70 |
51,70 | 58,15 | -14,61% |
2020 |
45,34 68,10 |
68,10 25,26 |
25,26 | 68,10 | 50,20% |
2019 |
46,60 45,34 |
54,05 36,90 |
36,90 | 45,34 | -2,70% |
2018 |
57,79 46,60 |
67,00 41,66 |
41,66 | 46,60 | -19,36% |
2017 |
28,81 57,79 |
63,84 28,81 |
28,81 | 57,79 | 100,59% |
2016 |
25,94 28,81 |
33,80 20,58 |
20,58 | 28,81 | 11,06% |
2015 |
25,23 25,94 |
36,74 24,71 |
24,71 | 25,94 | 2,81% |
2014 |
22,97 25,23 |
26,59 18,73 |
18,73 | 25,23 | 9,84% |
2013 |
23,65 22,97 |
25,58 17,28 |
17,28 | 22,97 | -2,88% |
2012 |
11,61 23,65 |
24,46 11,61 |
11,61 | 23,65 | 103,70% |
2011 |
14,53 11,61 |
21,23 9,32 |
9,32 | 11,61 | -20,10% |
2010 |
5,98 14,53 |
15,34 5,92 |
5,92 | 14,53 | 142,98% |
2009 |
5,06 5,98 |
6,40 2,63 |
2,63 | 5,98 | 18,18% |
2008 |
8,56 5,06 |
10,47 4,91 |
4,91 | 5,06 | -40,89% |
2007 |
11,01 8,56 |
12,32 8,40 |
8,40 | 8,56 | -22,25% |
2006 |
13,61 11,01 |
14,35 10,67 |
10,67 | 11,01 | -19,10% |
2005 |
8,43 13,61 |
13,80 8,39 |
8,39 | 13,61 | 61,45% |
2004 |
7,55 8,43 |
8,74 6,56 |
6,56 | 8,43 | 11,66% |
2003 |
4,35 7,55 |
8,40 4,35 |
4,35 | 7,55 | 73,56% |
2002 |
7,30 4,35 |
8,30 4,35 |
4,35 | 4,35 | -40,41% |
2001 |
11,40 7,30 |
12,20 5,95 |
5,95 | 7,30 | -35,96% |
2000 |
9,30 11,40 |
12,50 9,30 |
9,30 | 11,40 | 22,58% |