Deutsche Märkte schließen in 3 Stunden 33 Minuten

Renishaw plc (RSW.L)

LSE - LSE Verzögerter Preis. Währung in GBp (0.01 GBP)
Zur Watchlist hinzufügen
3.712,00-44,00 (-1,17%)
Ab 12:41PM GMT. Markt geöffnet.
Zeitraum:
08. Dez. 2021 - 08. Dez. 2022
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in GBpDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
08. Dez. 20223.768,003.768,003.696,003.712,003.712,001.790
07. Dez. 20223.704,003.778,003.704,003.756,003.756,00153.149
06. Dez. 20223.818,003.863,003.778,003.780,003.780,0028.896
05. Dez. 20223.912,003.912,003.824,003.836,003.836,0026.970
02. Dez. 20223.838,003.884,003.726,003.850,003.850,0051.275
01. Dez. 20223.628,003.816,003.628,003.758,003.758,00219.688
30. Nov. 20223.728,003.728,003.660,003.692,003.692,0074.813
29. Nov. 20223.898,003.926,003.576,003.658,003.658,0075.030
28. Nov. 20224.110,004.110,003.972,003.994,003.994,0021.809
25. Nov. 20224.144,004.144,004.010,004.044,004.044,0075.879
24. Nov. 20224.160,004.160,004.042,004.052,004.052,0014.060
23. Nov. 20223.968,004.062,003.942,004.054,004.054,0029.757
22. Nov. 20223.940,004.012,003.906,004.012,004.012,0040.488
21. Nov. 20224.022,004.022,003.890,003.964,003.964,0026.243
18. Nov. 20223.922,003.966,003.892,003.934,003.934,0032.515
17. Nov. 20223.922,003.958,003.866,003.902,003.902,0034.962
16. Nov. 20224.038,004.072,003.908,003.916,003.916,00138.253
15. Nov. 20223.866,004.054,003.866,004.052,004.052,00112.247
14. Nov. 20223.988,004.018,003.926,003.982,003.982,0036.452
11. Nov. 20224.008,004.052,003.914,003.980,003.980,00159.741
10. Nov. 20223.638,003.918,003.620,003.912,003.912,0050.216
09. Nov. 20223.708,003.726,003.646,443.690,003.690,0021.062
08. Nov. 20223.632,003.734,003.604,003.716,003.716,0028.975
07. Nov. 20223.552,003.660,003.526,003.616,003.616,0036.910
04. Nov. 20223.378,003.570,003.378,003.548,003.548,0043.164
03. Nov. 20223.488,003.496,003.426,003.476,003.476,0035.976
03. Nov. 202256.6 Dividende
02. Nov. 20223.662,003.662,003.518,003.584,003.527,4050.729
01. Nov. 20223.582,003.628,003.552,003.584,003.527,4043.921
31. Okt. 20223.612,003.635,163.496,003.502,003.446,6934.655
28. Okt. 20223.670,003.674,003.512,003.606,003.549,0548.270
27. Okt. 20223.690,003.710,003.526,003.590,003.533,3142.926
26. Okt. 20223.732,003.733,843.614,003.714,003.655,3535.079
25. Okt. 20223.540,003.662,003.493,053.626,003.568,7436.625
24. Okt. 20223.458,003.550,003.438,003.504,003.448,6646.649
21. Okt. 20223.394,003.474,083.382,003.448,003.393,5543.433
20. Okt. 20223.486,003.504,003.414,003.462,003.407,3348.496
19. Okt. 20223.598,003.598,003.470,003.500,003.444,7342.184
18. Okt. 20223.566,003.636,003.558,003.576,003.519,5333.420
17. Okt. 20223.432,003.549,603.360,003.532,003.476,2248.314
14. Okt. 20223.438,003.500,003.402,003.402,003.348,2762.794
13. Okt. 20223.428,003.428,003.238,003.372,003.318,7561.569
12. Okt. 20223.374,003.464,003.336,003.342,003.289,2239.147
11. Okt. 20223.400,003.480,003.400,003.438,003.383,7138.696
10. Okt. 20223.470,003.536,003.466,003.478,003.423,0735.020
07. Okt. 20223.666,003.680,203.534,003.540,003.484,0932.887
06. Okt. 20223.640,003.682,003.576,003.682,003.623,8549.217
05. Okt. 20223.750,003.750,003.640,003.672,003.614,0132.731
04. Okt. 20223.538,003.720,003.538,003.712,003.653,3847.016
03. Okt. 20223.484,003.564,003.447,403.554,003.497,8749.679
30. Sept. 20223.522,003.522,003.428,003.516,003.460,4764.702
29. Sept. 20223.498,003.525,443.372,003.418,003.364,0280.449
28. Sept. 20223.552,003.578,003.450,003.538,003.482,1379.095
27. Sept. 20223.506,003.610,003.482,003.562,003.505,75160.889
26. Sept. 20223.548,003.568,003.486,003.510,003.454,5759.759
23. Sept. 20223.640,003.640,003.458,003.526,003.470,3281.984
22. Sept. 20223.576,003.617,153.536,003.540,003.484,0976.092
21. Sept. 20223.534,003.648,003.519,603.630,003.572,6796.380
20. Sept. 20223.454,003.571,333.454,003.520,003.464,4164.078
16. Sept. 20223.446,003.550,003.396,003.546,003.490,00216.401
15. Sept. 20223.448,003.502,003.370,003.484,003.428,98126.326
14. Sept. 20223.578,003.620,003.508,003.520,003.464,4152.580
13. Sept. 20223.630,003.670,223.596,003.602,003.545,1276.044
12. Sept. 20223.576,003.614,003.566,003.594,003.537,24159.041
09. Sept. 20223.440,003.550,003.440,003.548,003.491,97251.869
08. Sept. 20223.424,003.512,003.393,733.444,003.389,61105.589
07. Sept. 20223.474,003.530,003.436,003.466,003.411,2658.673
06. Sept. 20223.466,003.560,003.466,003.500,003.444,7364.533
05. Sept. 20223.556,003.606,003.486,003.500,003.444,7333.014
02. Sept. 20223.514,003.628,003.500,003.598,003.541,1850.124
01. Sept. 20223.644,003.654,003.500,003.500,003.444,7335.513
31. Aug. 20223.700,003.806,003.674,003.696,003.637,6349.431
30. Aug. 20223.662,003.838,003.662,003.762,003.702,5940.645
26. Aug. 20223.812,003.834,003.742,003.758,003.698,6540.106
25. Aug. 20223.962,003.962,003.818,003.826,003.765,5829.275
24. Aug. 20223.742,003.882,003.742,003.852,003.791,1785.996
23. Aug. 20223.812,003.890,003.778,003.818,003.757,7037.221
22. Aug. 20224.002,004.011,363.892,003.892,003.830,5441.071
19. Aug. 20224.064,004.088,004.030,004.036,003.972,2688.149
18. Aug. 20224.058,004.114,004.025,764.096,004.031,3141.808
17. Aug. 20224.124,004.129,844.024,004.056,003.991,9560.089
16. Aug. 20224.274,004.274,004.106,004.110,004.045,0963.339
15. Aug. 20224.202,004.230,004.164,004.174,004.108,0853.249
12. Aug. 20224.202,004.224,004.136,004.196,004.129,7344.234
11. Aug. 20224.220,004.220,004.146,004.166,004.100,2138.602
10. Aug. 20224.104,004.204,004.056,004.164,004.098,2453.264
09. Aug. 20224.184,004.310,004.056,004.090,004.025,4129.712
08. Aug. 20224.138,004.304,004.132,004.226,004.159,2633.058
05. Aug. 20224.358,004.390,004.238,004.248,004.180,9129.523
04. Aug. 20224.302,004.334,704.260,004.290,004.222,25164.418
03. Aug. 20224.222,004.294,004.180,004.264,004.196,66212.086
02. Aug. 20224.300,004.300,004.159,954.186,004.119,8938.786
01. Aug. 20224.388,004.482,724.288,004.294,004.226,1928.775
29. Juli 20224.308,004.370,004.256,004.338,004.269,4961.424
28. Juli 20224.258,004.288,924.214,004.266,004.198,6348.674
27. Juli 20224.160,004.268,004.144,004.232,004.165,1719.533
26. Juli 20224.216,004.226,004.166,004.166,004.100,2153.096
25. Juli 20224.234,004.268,004.182,004.214,004.147,4542.214
22. Juli 20224.252,004.310,004.210,004.230,004.163,2069.201
21. Juli 20224.134,004.278,004.109,724.256,004.188,7947.155
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...