20,000€
-0,50%
Echtzeit-Aktienkurs RESMED CUFS/10 DL-,004
Bid:
Ask:
Aktienkurse zur RESMED CUFS/10 DL-,004 Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
07.05.2024 | 20,05 | 20,10 | 19,95 | 19,95 | -0,75% | - |
06.05.2024 | 20,05 | 20,10 | 19,95 | 20,10 | -0,25% | - |
03.05.2024 | 20,10 | 20,30 | 20,10 | 20,15 | -0,25% | - |
02.05.2024 | 20,05 | 20,40 | 19,90 | 20,20 | 1,00% | 58,00 |
30.04.2024 | 20,05 | 20,10 | 19,95 | 20,00 | -0,74% | - |
29.04.2024 | 19,85 | 20,20 | 19,80 | 20,15 | 4,13% | 353,00 |
26.04.2024 | 19,10 | 19,50 | 19,00 | 19,35 | 10,89% | 358,00 |
25.04.2024 | 17,45 | 17,55 | 17,45 | 17,45 | 0,00% | - |
24.04.2024 | 17,45 | 17,50 | 17,45 | 17,45 | 1,75% | - |
23.04.2024 | 17,15 | 17,20 | 17,05 | 17,15 | 0,59% | - |
22.04.2024 | 16,95 | 17,05 | 16,95 | 17,05 | 1,19% | - |
19.04.2024 | 16,80 | 16,85 | 16,80 | 16,85 | 0,90% | - |
18.04.2024 | 16,70 | 16,75 | 16,65 | 16,70 | -4,30% | - |
17.04.2024 | 17,45 | 17,45 | 17,40 | 17,45 | 0,58% | - |
16.04.2024 | 17,40 | 17,40 | 17,35 | 17,35 | 0,58% | - |
15.04.2024 | 17,50 | 17,65 | 17,25 | 17,25 | -2,82% | - |
12.04.2024 | 17,75 | 17,85 | 17,75 | 17,75 | -1,66% | - |
11.04.2024 | 17,95 | 18,05 | 17,95 | 18,05 | 2,27% | - |
10.04.2024 | 17,80 | 17,85 | 17,65 | 17,65 | 0,57% | - |
09.04.2024 | 17,30 | 17,65 | 17,30 | 17,55 | 0,57% | 396,00 |
08.04.2024 | 17,40 | 17,45 | 17,40 | 17,45 | 1,16% | - |
05.04.2024 | 17,30 | 17,35 | 17,25 | 17,25 | 0,00% | - |
04.04.2024 | 17,30 | 17,35 | 17,00 | 17,25 | -0,58% | 1,00 |
03.04.2024 | 17,30 | 17,35 | 17,30 | 17,35 | -0,57% | - |
02.04.2024 | 17,60 | 17,90 | 17,30 | 17,45 | -3,86% | 577,00 |
28.03.2024 | 18,10 | 18,15 | 18,05 | 18,15 | 0,55% | - |
27.03.2024 | 18,00 | 18,30 | 18,00 | 18,05 | 1,69% | 57,00 |
26.03.2024 | 17,70 | 17,75 | 17,65 | 17,75 | -0,84% | - |
25.03.2024 | 17,90 | 17,95 | 17,70 | 17,90 | 0,28% | 1,00 |
22.03.2024 | 17,90 | 18,10 | 17,85 | 17,85 | 0,56% | 200,00 |
21.03.2024 | 17,80 | 17,80 | 17,75 | 17,75 | 0,85% | - |
20.03.2024 | 17,55 | 17,65 | 17,55 | 17,60 | 0,00% | - |
19.03.2024 | 17,55 | 17,60 | 17,50 | 17,60 | 0,00% | - |
18.03.2024 | 17,60 | 17,60 | 17,60 | 17,60 | 0,28% | - |
15.03.2024 | 17,60 | 17,80 | 17,40 | 17,55 | 0,00% | 203,00 |
14.03.2024 | 17,55 | 17,60 | 17,55 | 17,55 | -0,57% | - |
13.03.2024 | 17,60 | 17,65 | 17,55 | 17,65 | 2,32% | - |
12.03.2024 | 17,20 | 17,25 | 17,20 | 17,25 | -0,29% | - |
11.03.2024 | 16,90 | 17,30 | 16,85 | 17,30 | 0,29% | 1.238,00 |
08.03.2024 | 17,50 | 17,55 | 17,10 | 17,25 | 0,29% | 406,00 |
07.03.2024 | 17,40 | 17,70 | 17,20 | 17,20 | 4,56% | 51,00 |
06.03.2024 | 16,40 | 16,45 | 16,35 | 16,45 | -1,20% | - |
05.03.2024 | 16,60 | 16,65 | 16,60 | 16,65 | 1,83% | - |
04.03.2024 | 16,20 | 16,35 | 16,15 | 16,35 | 1,24% | - |
01.03.2024 | 16,10 | 16,30 | 16,05 | 16,15 | 0,62% | 4,00 |
29.02.2024 | 16,10 | 16,15 | 16,05 | 16,05 | -3,31% | - |
28.02.2024 | 16,85 | 16,90 | 16,60 | 16,60 | -1,78% | 1.825,00 |
27.02.2024 | 16,85 | 17,00 | 16,80 | 16,90 | -0,88% | 117,00 |
26.02.2024 | 17,10 | 17,20 | 17,00 | 17,05 | 0,59% | 2.000,00 |
23.02.2024 | 17,00 | 17,00 | 16,95 | 16,95 | 0,59% | - |
22.02.2024 | 16,80 | 16,90 | 16,80 | 16,85 | 0,90% | - |
21.02.2024 | 16,80 | 16,90 | 16,70 | 16,70 | 0,00% | 100,00 |
20.02.2024 | 16,80 | 16,80 | 16,70 | 16,70 | -0,60% | - |
19.02.2024 | 16,80 | 16,80 | 16,75 | 16,80 | -0,59% | - |
16.02.2024 | 16,90 | 16,90 | 16,85 | 16,90 | 0,00% | - |
15.02.2024 | 16,90 | 17,00 | 16,90 | 16,90 | 0,30% | - |
14.02.2024 | 16,85 | 17,00 | 16,80 | 16,85 | 0,00% | 30,00 |
13.02.2024 | 16,90 | 16,90 | 16,85 | 16,85 | -0,88% | - |
12.02.2024 | 17,00 | 17,00 | 17,00 | 17,00 | -1,16% | - |
09.02.2024 | 17,20 | 17,25 | 17,20 | 17,20 | 0,00% | - |
08.02.2024 | 17,30 | 17,30 | 17,20 | 17,20 | -2,82% | - |
07.02.2024 | 17,70 | 17,70 | 17,60 | 17,70 | -0,56% | - |
06.02.2024 | 17,80 | 17,80 | 17,70 | 17,80 | 0,00% | - |
05.02.2024 | 17,80 | 17,90 | 17,80 | 17,80 | 0,00% | - |
02.02.2024 | 17,80 | 17,90 | 17,70 | 17,80 | 1,14% | - |
01.02.2024 | 17,70 | 17,70 | 17,60 | 17,60 | -0,56% | - |
31.01.2024 | 17,70 | 17,80 | 17,65 | 17,70 | 0,57% | - |
30.01.2024 | 17,70 | 17,70 | 17,55 | 17,60 | -1,40% | - |
29.01.2024 | 17,30 | 17,95 | 17,30 | 17,85 | 1,42% | - |
26.01.2024 | 17,10 | 17,60 | 17,05 | 17,60 | 4,14% | 60,00 |
25.01.2024 | 17,20 | 17,30 | 16,90 | 16,90 | 4,97% | 962,00 |
24.01.2024 | 16,20 | 16,30 | 16,10 | 16,10 | 0,00% | - |
23.01.2024 | 16,20 | 16,20 | 16,00 | 16,10 | 0,63% | 50,00 |
22.01.2024 | 16,00 | 16,10 | 16,00 | 16,00 | 0,63% | 10,00 |
19.01.2024 | 15,90 | 16,00 | 15,90 | 15,90 | 1,92% | - |
18.01.2024 | 15,50 | 15,60 | 15,50 | 15,60 | -0,64% | - |
17.01.2024 | 15,70 | 15,70 | 15,60 | 15,70 | 0,00% | - |
16.01.2024 | 15,70 | 15,70 | 15,70 | 15,70 | -0,63% | - |
15.01.2024 | 15,80 | 15,80 | 15,80 | 15,80 | -1,86% | - |
12.01.2024 | 16,10 | 16,10 | 16,05 | 16,10 | 0,00% | - |
11.01.2024 | 16,20 | 16,20 | 16,10 | 16,10 | -0,62% | - |
10.01.2024 | 16,20 | 16,30 | 16,20 | 16,20 | -2,41% | - |
09.01.2024 | 16,20 | 16,80 | 16,20 | 16,60 | 7,10% | 3.442,00 |
08.01.2024 | 15,30 | 15,50 | 15,20 | 15,50 | 1,31% | 450,00 |
05.01.2024 | 15,30 | 15,50 | 15,10 | 15,30 | 0,66% | 151,00 |
04.01.2024 | 15,10 | 15,20 | 14,80 | 15,20 | -1,30% | 958,00 |
03.01.2024 | 15,40 | 15,40 | 15,40 | 15,40 | -1,91% | - |
02.01.2024 | 15,70 | 15,90 | 15,70 | 15,70 | 0,00% | 1,00 |
29.12.2023 | 15,70 | 15,70 | 15,50 | 15,70 | 1,29% | 81,00 |
28.12.2023 | 15,70 | 15,70 | 15,40 | 15,50 | -0,64% | 456,00 |
27.12.2023 | 15,70 | 15,75 | 15,60 | 15,60 | -0,64% | - |
22.12.2023 | 15,80 | 15,80 | 15,70 | 15,70 | -1,88% | - |
21.12.2023 | 16,00 | 16,10 | 16,00 | 16,00 | 0,63% | - |
20.12.2023 | 15,90 | 16,00 | 15,80 | 15,90 | 1,27% | - |
19.12.2023 | 15,70 | 15,80 | 15,60 | 15,70 | 0,64% | - |
18.12.2023 | 15,70 | 15,70 | 15,40 | 15,60 | -1,27% | 2,00 |
15.12.2023 | 15,70 | 15,90 | 15,65 | 15,80 | 0,00% | - |
14.12.2023 | 15,90 | 15,90 | 15,80 | 15,80 | 1,28% | - |
13.12.2023 | 15,40 | 15,60 | 15,40 | 15,60 | 2,63% | - |
12.12.2023 | 15,30 | 15,30 | 15,20 | 15,20 | 0,66% | - |