284,890$
0,06%
Echtzeit-Aktienkurs ResMed
Bid:
Ask:
Aktienkurse zur ResMed Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.08.2025 | 286,57 | 286,89 | 283,15 | 284,89 | 0,06% | 1.006.391,00 |
| 14.08.2025 | 287,11 | 287,26 | 283,68 | 284,72 | -1,23% | 894.694,00 |
| 13.08.2025 | 283,40 | 290,10 | 282,72 | 288,28 | 1,76% | 755.535,00 |
| 12.08.2025 | 285,66 | 286,47 | 281,58 | 283,29 | -0,36% | 1.356.343,00 |
| 11.08.2025 | 284,00 | 286,34 | 283,27 | 284,32 | 0,15% | 833.399,00 |
| 08.08.2025 | 280,75 | 284,74 | 279,61 | 283,90 | 1,33% | 824.743,00 |
| 07.08.2025 | 282,25 | 282,95 | 277,54 | 280,17 | -0,10% | 926.180,00 |
| 06.08.2025 | 283,64 | 285,49 | 279,45 | 280,46 | -1,59% | 984.992,00 |
| 05.08.2025 | 286,49 | 287,50 | 276,66 | 285,00 | -2,21% | 1.620.169,00 |
| 04.08.2025 | 278,22 | 293,08 | 278,22 | 291,44 | 4,38% | 1.546.879,00 |
| 01.08.2025 | 278,00 | 281,90 | 271,11 | 279,20 | 2,67% | 1.796.296,00 |
| 31.07.2025 | 274,73 | 277,30 | 271,94 | 271,94 | -1,98% | 1.434.674,00 |
| 30.07.2025 | 273,35 | 278,86 | 271,64 | 277,44 | -0,09% | 1.714.395,00 |
| 29.07.2025 | 272,58 | 278,10 | 271,80 | 277,70 | 1,54% | 1.492.582,00 |
| 28.07.2025 | 273,02 | 274,61 | 270,87 | 273,50 | -0,60% | 966.226,00 |
| 25.07.2025 | 271,53 | 275,80 | 271,53 | 275,16 | 0,61% | 1.057.941,00 |
| 24.07.2025 | 273,29 | 274,00 | 271,01 | 273,50 | 0,05% | 863.042,00 |
| 23.07.2025 | 269,88 | 273,38 | 268,29 | 273,37 | 2,23% | 1.076.564,00 |
| 22.07.2025 | 261,90 | 268,65 | 261,05 | 267,40 | 2,42% | 1.336.512,00 |
| 21.07.2025 | 259,69 | 261,89 | 258,22 | 261,07 | 1,22% | 1.010.040,00 |
| 18.07.2025 | 257,29 | 260,37 | 256,53 | 257,92 | 0,58% | 871.246,00 |
| 17.07.2025 | 254,35 | 256,70 | 253,09 | 256,42 | 0,85% | 778.531,00 |
| 16.07.2025 | 253,77 | 254,45 | 250,18 | 254,25 | 0,89% | 826.488,00 |
| 15.07.2025 | 258,22 | 258,85 | 251,35 | 252,01 | -0,83% | 983.022,00 |
| 14.07.2025 | 252,32 | 255,62 | 252,32 | 254,11 | -0,11% | 923.631,00 |
| 11.07.2025 | 256,58 | 257,54 | 252,64 | 254,40 | -1,42% | 517.741,00 |
| 10.07.2025 | 257,84 | 261,08 | 255,60 | 258,07 | 0,82% | 631.890,00 |
| 09.07.2025 | 256,69 | 256,79 | 251,40 | 255,98 | -0,24% | 779.153,00 |
| 08.07.2025 | 256,41 | 259,49 | 255,35 | 256,59 | 0,07% | 514.000,00 |
| 07.07.2025 | 257,90 | 258,38 | 255,38 | 256,41 | -0,21% | 856.980,00 |
| 03.07.2025 | 255,88 | 257,63 | 253,94 | 256,96 | 0,42% | 391.893,00 |
| 02.07.2025 | 256,22 | 257,55 | 254,54 | 255,88 | -0,15% | 576.487,00 |
| 01.07.2025 | 255,96 | 258,24 | 254,83 | 256,26 | -0,67% | 896.152,00 |
| 30.06.2025 | 255,39 | 258,24 | 255,31 | 258,00 | 1,11% | 948.106,00 |
| 27.06.2025 | 255,91 | 256,37 | 250,88 | 255,16 | -0,41% | 1.493.610,00 |
| 26.06.2025 | 257,41 | 259,52 | 255,68 | 256,21 | -0,66% | 870.767,00 |
| 25.06.2025 | 255,82 | 260,23 | 255,73 | 257,91 | 0,78% | 944.399,00 |
| 24.06.2025 | 255,06 | 256,82 | 252,35 | 255,91 | 0,55% | 993.375,00 |
| 23.06.2025 | 253,59 | 255,47 | 250,84 | 254,52 | 0,33% | 588.888,00 |
| 20.06.2025 | 251,99 | 254,06 | 251,86 | 253,68 | 1,12% | 960.420,00 |
| 18.06.2025 | 250,25 | 253,73 | 249,60 | 250,88 | 0,32% | 635.899,00 |
| 17.06.2025 | 250,88 | 252,83 | 248,72 | 250,09 | -0,63% | 665.498,00 |
| 16.06.2025 | 250,75 | 254,03 | 249,61 | 251,68 | 0,94% | 642.927,00 |
| 13.06.2025 | 250,93 | 251,94 | 248,20 | 249,34 | -1,14% | 420.247,00 |
| 12.06.2025 | 251,80 | 252,21 | 250,26 | 252,21 | 0,34% | 567.471,00 |
| 11.06.2025 | 252,87 | 254,98 | 250,77 | 251,36 | -0,51% | 585.511,00 |
| 10.06.2025 | 252,74 | 254,75 | 252,11 | 252,66 | 0,67% | 861.787,00 |
| 09.06.2025 | 252,02 | 252,42 | 248,57 | 250,98 | -0,48% | 961.799,00 |
| 06.06.2025 | 250,29 | 252,48 | 249,65 | 252,20 | 1,01% | 454.666,00 |
| 05.06.2025 | 249,91 | 251,81 | 248,64 | 249,69 | -0,10% | 632.863,00 |
| 04.06.2025 | 246,96 | 250,56 | 246,96 | 249,94 | 1,17% | 687.962,00 |
| 03.06.2025 | 243,50 | 247,35 | 241,99 | 247,05 | 1,24% | 825.313,00 |
| 02.06.2025 | 242,95 | 244,42 | 239,94 | 244,03 | -0,31% | 637.258,00 |
| 30.05.2025 | 244,27 | 245,79 | 242,14 | 244,79 | -0,13% | 1.053.017,00 |
| 29.05.2025 | 244,76 | 246,24 | 243,64 | 245,12 | 0,15% | 562.814,00 |
| 28.05.2025 | 246,00 | 247,00 | 244,61 | 244,76 | -0,59% | 649.051,00 |
| 27.05.2025 | 244,00 | 247,48 | 244,00 | 246,22 | 1,39% | 1.056.206,00 |
| 23.05.2025 | 242,54 | 245,50 | 242,22 | 242,84 | -1,08% | 558.148,00 |
| 22.05.2025 | 245,12 | 247,07 | 243,87 | 245,49 | -0,12% | 643.710,00 |
| 21.05.2025 | 247,00 | 249,00 | 244,39 | 245,78 | -0,95% | 846.377,00 |
| 20.05.2025 | 243,60 | 251,49 | 243,20 | 248,14 | -2,06% | 1.422.854,00 |
| 19.05.2025 | 248,27 | 253,43 | 248,09 | 253,35 | 0,66% | 635.624,00 |
| 16.05.2025 | 248,70 | 251,94 | 247,71 | 251,69 | 1,25% | 838.986,00 |
| 15.05.2025 | 246,90 | 249,97 | 246,20 | 248,58 | 0,64% | 1.441.711,00 |
| 14.05.2025 | 248,11 | 249,40 | 246,44 | 246,99 | -0,27% | 1.065.623,00 |
| 13.05.2025 | 247,75 | 248,85 | 245,96 | 247,65 | 0,00% | 2.145.910,00 |
| 12.05.2025 | 248,00 | 249,99 | 246,63 | 247,66 | 1,07% | 873.481,00 |
| 09.05.2025 | 243,75 | 245,41 | 242,49 | 245,04 | 0,80% | 665.744,00 |
| 08.05.2025 | 244,91 | 247,35 | 242,77 | 243,09 | -0,66% | 736.968,00 |
| 07.05.2025 | 242,20 | 245,32 | 241,54 | 244,70 | 1,14% | 740.940,00 |
| 06.05.2025 | 238,49 | 242,47 | 237,00 | 241,95 | 0,54% | 882.558,00 |
| 05.05.2025 | 240,00 | 241,75 | 238,69 | 240,66 | 0,30% | 751.867,00 |
| 02.05.2025 | 239,50 | 241,00 | 238,22 | 239,95 | 1,46% | 607.218,00 |
| 01.05.2025 | 236,04 | 238,81 | 233,87 | 236,49 | -0,04% | 728.783,00 |
| 30.04.2025 | 236,29 | 237,40 | 233,54 | 236,59 | -0,48% | 1.320.376,00 |
| 29.04.2025 | 236,25 | 237,96 | 233,62 | 237,74 | 1,54% | 706.927,00 |
| 28.04.2025 | 236,00 | 236,82 | 230,91 | 234,14 | -0,74% | 1.117.805,00 |
| 25.04.2025 | 238,00 | 238,94 | 230,51 | 235,88 | -0,09% | 1.190.665,00 |
| 24.04.2025 | 228,64 | 239,66 | 227,40 | 236,10 | 10,10% | 2.251.285,00 |
| 23.04.2025 | 214,44 | 221,53 | 210,34 | 214,44 | 0,17% | 1.679.164,00 |
| 22.04.2025 | 213,69 | 215,08 | 211,10 | 214,08 | 1,52% | 1.363.790,00 |
| 21.04.2025 | 212,38 | 214,14 | 209,31 | 210,87 | -0,96% | 941.381,00 |
| 17.04.2025 | 209,00 | 214,32 | 202,00 | 212,91 | 0,67% | 1.109.562,00 |
| 16.04.2025 | 211,08 | 214,81 | 210,54 | 211,49 | -1,16% | 930.035,00 |
| 15.04.2025 | 216,85 | 217,38 | 212,05 | 213,97 | -0,26% | 1.748.187,00 |
| 14.04.2025 | 214,00 | 215,33 | 210,24 | 214,53 | 0,25% | 1.736.807,00 |
| 11.04.2025 | 212,42 | 214,00 | 206,74 | 213,99 | 1,63% | 2.300.796,00 |
| 10.04.2025 | 212,99 | 214,71 | 206,97 | 210,55 | -2,72% | 1.040.685,00 |
| 09.04.2025 | 204,02 | 218,14 | 201,90 | 216,44 | 5,82% | 1.761.506,00 |
| 08.04.2025 | 216,60 | 216,60 | 201,84 | 204,54 | -3,97% | 1.511.373,00 |
| 07.04.2025 | 200,20 | 218,87 | 199,92 | 213,00 | 3,82% | 2.184.323,00 |
| 04.04.2025 | 209,68 | 211,55 | 204,51 | 205,17 | -3,83% | 2.025.282,00 |
| 03.04.2025 | 217,00 | 218,53 | 211,72 | 213,35 | -4,33% | 1.511.614,00 |
| 02.04.2025 | 221,53 | 223,56 | 219,09 | 223,00 | 0,31% | 622.172,00 |
| 01.04.2025 | 221,57 | 223,10 | 219,46 | 222,30 | -0,69% | 676.035,00 |
| 31.03.2025 | 219,69 | 225,25 | 215,05 | 223,85 | 1,78% | 1.082.560,00 |
| 28.03.2025 | 221,61 | 223,14 | 219,70 | 219,94 | -1,20% | 541.950,00 |
| 27.03.2025 | 222,84 | 224,72 | 221,29 | 222,62 | 0,33% | 444.578,00 |
| 26.03.2025 | 223,52 | 224,06 | 220,74 | 221,88 | 0,27% | 490.242,00 |
| 25.03.2025 | 223,00 | 227,00 | 219,56 | 221,29 | -0,73% | 1.059.532,00 |