256,960$
0,42%
Echtzeit-Aktienkurs ResMed
Bid:
Ask:
Aktienkurse zur ResMed Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 24.03.2025 | 221,50 | 224,11 | 220,35 | 222,91 | 1,46% | 733.560,00 |
| 21.03.2025 | 220,18 | 221,20 | 217,03 | 219,70 | -0,64% | 1.170.336,00 |
| 20.03.2025 | 223,38 | 225,55 | 220,54 | 221,11 | -0,42% | 670.852,00 |
| 19.03.2025 | 221,82 | 223,99 | 220,41 | 222,05 | 0,82% | 796.126,00 |
| 18.03.2025 | 223,49 | 224,10 | 219,12 | 220,25 | -2,00% | 710.278,00 |
| 17.03.2025 | 220,77 | 226,95 | 220,77 | 224,74 | 0,26% | 803.553,00 |
| 14.03.2025 | 219,50 | 224,64 | 219,20 | 224,16 | 2,02% | 746.919,00 |
| 13.03.2025 | 222,11 | 222,82 | 217,52 | 219,72 | -0,23% | 1.171.050,00 |
| 12.03.2025 | 221,97 | 222,94 | 217,67 | 220,22 | -2,47% | 774.627,00 |
| 11.03.2025 | 237,44 | 237,44 | 224,88 | 225,79 | -4,58% | 1.276.671,00 |
| 10.03.2025 | 229,82 | 243,37 | 228,72 | 236,63 | 1,80% | 1.962.905,00 |
| 07.03.2025 | 222,94 | 232,86 | 222,91 | 232,44 | 3,29% | 903.275,00 |
| 06.03.2025 | 224,01 | 226,02 | 219,68 | 225,03 | 0,54% | 1.217.127,00 |
| 05.03.2025 | 226,29 | 228,14 | 219,76 | 223,83 | -3,30% | 1.187.045,00 |
| 04.03.2025 | 232,97 | 233,67 | 227,08 | 231,48 | -0,69% | 793.952,00 |
| 03.03.2025 | 235,00 | 236,44 | 231,39 | 233,10 | -0,18% | 721.823,00 |
| 28.02.2025 | 231,34 | 233,65 | 228,16 | 233,52 | 0,97% | 1.251.505,00 |
| 27.02.2025 | 232,97 | 234,92 | 230,73 | 231,28 | -1,42% | 430.567,00 |
| 26.02.2025 | 236,58 | 236,63 | 232,09 | 234,61 | -0,67% | 565.442,00 |
| 25.02.2025 | 229,25 | 236,31 | 229,25 | 236,19 | 2,85% | 978.313,00 |
| 24.02.2025 | 231,69 | 231,82 | 228,18 | 229,65 | -0,88% | 1.799.990,00 |
| 21.02.2025 | 231,85 | 233,38 | 230,34 | 231,69 | -0,47% | 516.740,00 |
| 20.02.2025 | 233,33 | 234,61 | 231,62 | 232,79 | -0,73% | 662.267,00 |
| 19.02.2025 | 239,40 | 240,00 | 231,48 | 234,51 | 1,70% | 926.014,00 |
| 18.02.2025 | 231,74 | 232,96 | 228,87 | 230,58 | -1,03% | 1.000.976,00 |
| 14.02.2025 | 241,86 | 243,48 | 232,76 | 232,98 | -2,71% | 1.025.932,00 |
| 13.02.2025 | 238,29 | 239,52 | 235,77 | 239,48 | 1,22% | 695.012,00 |
| 12.02.2025 | 237,15 | 237,44 | 233,48 | 236,60 | -0,35% | 674.029,00 |
| 11.02.2025 | 237,02 | 238,83 | 236,17 | 237,43 | -0,47% | 576.617,00 |
| 10.02.2025 | 238,19 | 240,84 | 236,97 | 238,56 | 0,68% | 818.817,00 |