Deutsche Märkte schließen in 4 Stunden 5 Minuten

Renishaw plc (RSW.L)

LSE - LSE Verzögerter Preis. Währung in GBp (0.01 GBP)
Zur Watchlist hinzufügen
3.460,00+30,00 (+0,87%)
Ab 12:02PM BST. Markt geöffnet.
Zeitraum:
13. Sept. 2023 - 13. Sept. 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in GBpDownload
DatumÖffnenMax.TiefBörsenschluss*Berichtigter Kurs**Volumen
13. Sept. 20243.453,953.515,003.410,003.460,003.460,006.033
12. Sept. 20243.240,003.440,003.175,003.430,003.430,0055.017
11. Sept. 20243.360,003.398,343.290,003.300,003.300,0037.771
10. Sept. 20243.250,003.365,743.250,003.360,003.360,0032.364
09. Sept. 20243.330,003.368,223.290,003.315,003.315,0031.491
06. Sept. 20243.390,003.390,003.275,003.310,003.310,0039.479
05. Sept. 20243.410,003.435,003.285,003.285,003.285,0076.238
04. Sept. 20243.345,003.435,003.340,003.425,003.425,0041.285
03. Sept. 20243.530,003.545,003.385,003.390,003.390,0054.551
02. Sept. 20243.550,003.600,003.500,003.530,003.530,0013.577
30. Aug. 20243.615,003.615,003.505,003.545,003.545,0041.434
29. Aug. 20243.485,003.555,003.459,013.540,003.540,0029.269
28. Aug. 20243.615,003.615,003.485,003.495,003.495,0029.078
27. Aug. 20243.535,003.590,003.485,003.485,003.485,0050.066
23. Aug. 20243.555,003.620,003.515,003.520,003.520,0033.909
22. Aug. 20243.615,003.705,003.587,433.630,003.630,009.877
21. Aug. 20243.605,003.658,203.570,003.655,003.655,0031.278
20. Aug. 20243.615,003.655,003.585,003.585,003.585,0013.147
19. Aug. 20243.580,003.630,003.560,003.630,003.630,0017.178
16. Aug. 20243.630,003.705,003.580,003.580,003.580,0015.149
15. Aug. 20243.550,003.625,003.511,783.620,003.620,0024.207
14. Aug. 20243.600,003.620,733.510,003.525,003.525,0021.047
13. Aug. 20243.570,003.570,003.490,003.560,003.560,0096.222
12. Aug. 20243.480,003.590,003.470,003.535,003.535,0073.690
09. Aug. 20243.450,003.560,003.435,003.495,003.495,0047.126
08. Aug. 20243.425,003.510,003.393,293.470,003.470,0024.540
07. Aug. 20243.445,003.485,003.415,003.465,003.465,0037.605
06. Aug. 20243.355,003.484,303.355,003.440,003.440,0058.879
05. Aug. 20243.430,003.517,303.300,003.430,003.430,0051.130
02. Aug. 20243.605,003.675,003.445,003.445,003.445,0043.047
01. Aug. 20243.780,003.790,003.585,003.615,003.615,0046.949
31. Juli 20243.615,003.795,003.615,003.795,003.795,0055.515
30. Juli 20243.565,003.645,003.535,003.600,003.600,0034.492
29. Juli 20243.630,003.670,003.565,003.580,003.580,0025.500
26. Juli 20243.490,003.640,003.490,003.630,003.630,0034.380
25. Juli 20243.535,003.565,003.475,003.545,003.545,0030.445
24. Juli 20243.605,003.645,003.565,003.565,003.565,0025.581
23. Juli 20243.605,003.665,403.585,003.640,003.640,0020.062
22. Juli 20243.545,003.675,003.545,003.625,003.625,0041.633
19. Juli 20243.620,003.710,003.610,003.630,003.630,0029.105
18. Juli 20243.730,003.790,003.665,003.710,003.710,0035.711
17. Juli 20243.780,003.810,003.715,003.720,003.720,0022.110
16. Juli 20243.735,004.040,003.690,003.785,003.785,0032.324
15. Juli 20243.855,003.875,003.735,003.760,003.760,0031.050
12. Juli 20243.735,003.840,003.684,153.795,003.795,0030.128
11. Juli 20243.715,003.770,003.640,003.740,003.740,0041.294
10. Juli 20243.610,003.675,003.530,003.675,003.675,0071.607
09. Juli 20243.600,003.640,003.547,813.600,003.600,0039.666
08. Juli 20243.605,003.675,003.585,003.625,003.625,0055.633
05. Juli 20243.695,003.850,003.665,003.665,003.665,0055.826
04. Juli 20243.730,003.740,003.670,003.685,003.685,0015.292
03. Juli 20243.585,003.720,003.585,003.720,003.720,0031.097
02. Juli 20243.600,003.693,353.600,003.650,003.650,0030.428
01. Juli 20243.720,003.790,003.650,003.650,003.650,0027.642
28. Juni 20243.730,003.765,003.690,003.700,003.700,0071.640
27. Juni 20243.700,003.765,003.700,003.720,003.720,0043.541
26. Juni 20243.705,003.775,003.700,003.700,003.700,0072.598
25. Juni 20243.775,003.845,003.736,883.750,003.750,0025.910
24. Juni 20243.865,003.875,003.750,233.795,003.795,0043.066
21. Juni 20243.830,003.860,003.783,803.785,003.785,00146.946
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
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...