Deutsche Märkte öffnen in 2 Stunden 20 Minuten

Renishaw plc (RSW.L)

LSE - LSE Verzögerter Preis. Währung in GBp (0.01 GBP)
Zur Watchlist hinzufügen
3.845,00-45,00 (-1,16%)
Börsenschluss: 04:37PM BST
Zeitraum:
21. Juni 2023 - 21. Juni 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in GBpDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
20. Juni 20243.900,003.925,003.845,003.845,003.845,0038.808
19. Juni 20244.125,004.135,003.890,003.890,003.890,0047.925
18. Juni 20244.035,004.135,004.025,004.125,004.125,0060.821
17. Juni 20244.030,004.045,603.959,404.020,004.020,0033.986
14. Juni 20244.005,004.035,003.950,003.985,003.985,0042.016
13. Juni 20243.950,004.104,003.935,004.000,004.000,0061.163
12. Juni 20244.020,004.020,003.890,003.985,003.985,0039.512
11. Juni 20243.935,004.050,003.925,003.960,003.960,0028.427
10. Juni 20244.120,004.120,003.925,004.020,004.020,0092.322
07. Juni 20244.075,004.095,004.015,004.040,004.040,0023.474
06. Juni 20244.040,004.105,004.033,634.070,004.070,0037.640
05. Juni 20244.040,004.055,003.950,004.055,004.055,0020.262
04. Juni 20244.000,004.040,003.935,003.975,003.975,0029.188
03. Juni 20243.930,004.100,003.930,004.035,004.035,0033.922
31. Mai 20243.930,004.017,803.810,004.000,004.000,0086.681
30. Mai 20244.060,004.060,003.945,003.955,003.955,0053.261
29. Mai 20244.030,004.035,003.950,003.960,003.960,0017.277
28. Mai 20244.125,004.135,004.003,074.040,004.040,0036.907
24. Mai 20243.975,004.065,003.967,914.065,004.065,0023.477
23. Mai 20244.055,004.070,003.965,004.030,004.030,0027.308
22. Mai 20244.005,004.084,803.959,354.030,004.030,0045.829
21. Mai 20244.085,004.180,003.995,003.995,003.995,0043.856
20. Mai 20244.040,004.095,003.945,004.085,004.085,00119.658
17. Mai 20243.985,004.065,003.985,004.015,004.015,0025.097
16. Mai 20243.970,004.080,003.910,004.065,004.065,0025.299
15. Mai 20244.040,004.040,003.960,004.015,004.015,0045.550
14. Mai 20244.025,004.065,003.930,004.020,004.020,0022.027
13. Mai 20244.060,004.125,003.981,614.010,004.010,0031.673
10. Mai 20243.880,004.085,003.880,004.085,004.085,0034.950
09. Mai 20243.870,003.990,003.870,003.975,003.975,0031.581
08. Mai 20244.085,004.150,003.950,003.980,003.980,0065.469
07. Mai 20244.255,004.255,004.155,004.155,004.155,0067.695
03. Mai 20244.120,004.175,004.095,004.165,004.165,0042.153
02. Mai 20244.230,004.235,004.110,004.120,004.120,0046.064
01. Mai 20244.140,004.270,004.125,004.155,004.155,0039.517
30. Apr. 20244.230,004.265,004.150,004.150,004.150,0065.327
29. Apr. 20244.200,004.245,004.085,004.245,004.245,0057.480
26. Apr. 20244.115,004.200,004.040,604.195,004.195,00109.990
25. Apr. 20244.050,004.095,004.009,544.065,004.065,00205.186
24. Apr. 20244.055,004.133,724.045,004.045,004.045,0084.238
23. Apr. 20244.050,004.100,004.010,004.100,004.100,0045.680
22. Apr. 20244.030,004.099,734.025,004.025,004.025,0037.255
19. Apr. 20244.035,004.065,003.990,004.035,004.035,0041.513
18. Apr. 20244.140,004.170,003.980,004.035,004.035,0077.665
17. Apr. 20244.065,004.130,004.015,004.130,004.130,0054.494
16. Apr. 20244.120,004.120,004.055,004.055,004.055,0084.680
15. Apr. 20244.000,004.200,004.000,004.155,004.155,0053.815
12. Apr. 20244.195,004.225,004.070,004.070,004.070,0036.110
11. Apr. 20244.130,004.215,004.130,004.170,004.170,0041.595
10. Apr. 20244.160,004.229,254.100,004.100,004.100,0037.912
09. Apr. 20244.140,004.312,494.140,004.205,004.205,0044.035
08. Apr. 20244.230,004.310,004.195,004.205,004.205,0036.704
05. Apr. 20244.280,004.280,004.200,004.245,004.245,0058.427
04. Apr. 20244.115,004.275,004.115,004.250,004.250,00126.955
03. Apr. 20244.000,004.270,003.995,004.240,004.240,00332.056
02. Apr. 20244.355,004.500,004.090,004.350,004.350,00400.253
28. März 20244.140,004.396,004.123,604.250,004.250,00300.136
27. März 20244.264,004.264,004.130,004.150,004.150,00142.146
26. März 20244.170,004.224,004.148,004.208,004.208,0074.928
25. März 20244.148,004.262,004.148,004.200,004.200,0053.954
22. März 20244.240,004.315,924.196,004.262,004.262,0088.966
21. März 20244.354,004.354,004.248,004.298,004.298,0084.776
20. März 20244.358,004.358,004.168,154.278,004.278,00106.984
19. März 20244.018,004.214,004.018,004.214,004.214,0093.810
18. März 20244.018,004.154,004.002,004.154,004.154,00140.023
15. März 20244.146,004.192,003.902,004.008,004.008,00782.145
14. März 20244.202,004.258,004.154,444.190,004.190,0066.770
13. März 20244.316,004.316,004.178,004.234,004.234,0094.523
12. März 20244.150,004.228,004.126,164.218,004.218,00100.327
11. März 20244.260,004.328,004.199,434.210,004.210,0047.683
08. März 20244.300,004.361,474.256,004.316,004.316,00384.513
07. März 20244.352,004.386,004.320,004.370,004.370,0036.654
07. März 202416.8 Dividende
06. März 20244.328,004.372,004.296,004.348,004.331,2041.822
05. März 20244.358,004.416,004.287,404.326,004.309,2869.169
04. März 20244.364,004.438,004.322,004.350,004.333,1985.609
01. März 20244.326,004.350,004.282,004.348,004.331,2062.066
29. Feb. 20244.278,004.360,004.278,004.308,004.291,3562.227
28. Feb. 20244.350,004.352,004.282,004.318,004.301,3273.127
27. Feb. 20244.320,004.328,004.280,004.322,004.305,3052.437
26. Feb. 20244.284,004.350,004.226,004.312,004.295,3450.526
23. Feb. 20244.260,004.360,604.260,004.298,004.281,3937.072
22. Feb. 20244.158,004.308,004.158,004.264,004.247,5246.218
21. Feb. 20244.104,004.172,004.036,004.172,004.155,8860.514
20. Feb. 20244.218,004.308,004.104,004.104,004.088,14129.009
19. Feb. 20244.106,004.244,004.028,004.240,004.223,6274.015
16. Feb. 20244.088,004.120,004.036,004.120,004.104,08166.743
15. Feb. 20244.062,004.113,704.028,004.074,004.058,2677.730
14. Feb. 20244.168,004.168,004.064,004.072,004.056,2752.923
13. Feb. 20244.170,004.170,004.062,004.112,004.096,1174.512
12. Feb. 20244.288,004.376,004.136,004.136,004.120,02142.560
09. Feb. 20243.950,004.170,003.950,004.170,004.153,89106.887
08. Feb. 20244.040,004.172,004.040,004.050,004.034,3567.312
07. Feb. 20243.938,004.040,003.838,004.040,004.024,39134.068
06. Feb. 20243.500,004.150,003.408,003.986,003.970,60258.139
05. Feb. 20243.486,003.486,003.428,003.436,003.422,7295.215
02. Feb. 20243.600,003.600,003.460,003.464,003.450,6275.462
01. Feb. 20243.540,003.590,003.518,003.518,003.504,4170.783
31. Jan. 20243.638,003.662,003.478,003.504,003.490,4657.053
30. Jan. 20243.646,003.680,003.640,003.662,003.647,8527.767
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...