231,000€
-0,17%
Echtzeit-Aktienkurs ResMed
Bid:
Ask:
Aktienkurse zur ResMed Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.10.2025 | 231,20 | 232,70 | 231,20 | 232,70 | 0,56% | - |
| 30.09.2025 | 229,90 | 232,80 | 229,90 | 231,40 | 1,45% | 22,00 |
| 29.09.2025 | 232,60 | 232,60 | 228,10 | 228,10 | 0,09% | - |
| 26.09.2025 | 227,90 | 227,90 | 227,90 | 227,90 | -1,00% | - |
| 25.09.2025 | 232,40 | 232,40 | 230,20 | 230,20 | -2,54% | 20,00 |
| 24.09.2025 | 232,80 | 236,20 | 232,80 | 236,20 | 2,61% | 22,00 |
| 23.09.2025 | 230,20 | 230,20 | 230,20 | 230,20 | 0,00% | - |
| 22.09.2025 | 230,20 | 230,20 | 230,20 | 230,20 | -0,35% | - |
| 19.09.2025 | 231,10 | 231,10 | 231,00 | 231,00 | 0,70% | - |
| 18.09.2025 | 229,90 | 229,90 | 229,40 | 229,40 | -0,61% | - |
| 17.09.2025 | 228,90 | 230,80 | 228,90 | 230,80 | 0,79% | - |
| 16.09.2025 | 229,30 | 229,30 | 229,00 | 229,00 | -0,69% | - |
| 15.09.2025 | 229,40 | 230,60 | 229,40 | 230,60 | -0,69% | - |
| 12.09.2025 | 233,20 | 233,20 | 232,20 | 232,20 | -0,92% | - |
| 11.09.2025 | 232,05 | 234,45 | 230,40 | 234,35 | 1,41% | - |
| 10.09.2025 | 237,60 | 241,60 | 231,10 | 231,10 | -2,26% | 1,00 |
| 08.09.2025 | 237,20 | 237,30 | 233,50 | 236,45 | 0,87% | - |
| 05.09.2025 | 233,80 | 234,40 | 233,80 | 234,40 | 1,82% | - |
| 04.09.2025 | 230,10 | 230,20 | 230,10 | 230,20 | 0,70% | - |
| 03.09.2025 | 231,90 | 231,90 | 228,60 | 228,60 | -1,97% | - |
| 02.09.2025 | 233,70 | 233,70 | 233,20 | 233,20 | -0,04% | - |
| 01.09.2025 | 233,30 | 233,30 | 233,30 | 233,30 | 0,30% | - |
| 29.08.2025 | 234,90 | 237,90 | 232,60 | 232,60 | -2,27% | 15,00 |
| 28.08.2025 | 241,10 | 241,10 | 238,00 | 238,00 | -1,82% | - |
| 27.08.2025 | 244,40 | 244,40 | 242,40 | 242,40 | -0,45% | - |
| 26.08.2025 | 244,40 | 244,40 | 243,50 | 243,50 | -1,93% | - |
| 25.08.2025 | 250,20 | 250,20 | 248,30 | 248,30 | 0,20% | 12,00 |
| 22.08.2025 | 247,80 | 247,80 | 247,80 | 247,80 | 0,53% | - |
| 21.08.2025 | 247,10 | 247,10 | 246,50 | 246,50 | -0,36% | - |
| 20.08.2025 | 244,50 | 247,40 | 244,50 | 247,40 | 1,89% | - |
| 19.08.2025 | 244,20 | 244,20 | 242,80 | 242,80 | 0,12% | - |
| 18.08.2025 | 242,50 | 242,50 | 242,50 | 242,50 | -0,41% | - |
| 15.08.2025 | 241,90 | 243,50 | 241,90 | 243,50 | -0,12% | - |
| 14.08.2025 | 244,60 | 244,60 | 243,80 | 243,80 | 0,41% | - |
| 13.08.2025 | 241,40 | 242,80 | 241,40 | 242,80 | -0,33% | - |
| 12.08.2025 | 243,60 | 243,60 | 243,60 | 243,60 | -0,20% | - |
| 11.08.2025 | 241,20 | 244,10 | 241,20 | 244,10 | 0,95% | - |
| 08.08.2025 | 239,60 | 241,80 | 239,60 | 241,80 | 0,71% | - |
| 07.08.2025 | 239,50 | 240,10 | 239,50 | 240,10 | -0,95% | - |
| 06.08.2025 | 244,00 | 244,00 | 242,40 | 242,40 | -0,33% | - |
| 05.08.2025 | 250,20 | 250,20 | 243,20 | 243,20 | -2,56% | - |
| 04.08.2025 | 239,30 | 249,60 | 239,30 | 249,60 | 6,44% | 4,00 |
| 01.08.2025 | 232,80 | 234,50 | 232,80 | 234,50 | -2,70% | - |
| 31.07.2025 | 242,40 | 242,40 | 241,00 | 241,00 | 0,50% | - |
| 30.07.2025 | 239,50 | 239,80 | 239,00 | 239,80 | 1,27% | 20,00 |
| 29.07.2025 | 234,20 | 236,80 | 234,20 | 236,80 | 1,15% | - |
| 28.07.2025 | 233,90 | 234,10 | 233,90 | 234,10 | 1,25% | - |
| 25.07.2025 | 232,00 | 232,00 | 231,20 | 231,20 | 0,57% | - |
| 24.07.2025 | 231,20 | 231,20 | 229,90 | 229,90 | 0,39% | - |
| 23.07.2025 | 227,30 | 229,00 | 227,30 | 229,00 | 1,01% | - |
| 22.07.2025 | 222,40 | 226,70 | 222,40 | 226,70 | 2,49% | - |
| 21.07.2025 | 220,90 | 221,20 | 220,90 | 221,20 | -0,49% | - |
| 18.07.2025 | 220,00 | 222,30 | 220,00 | 222,30 | 1,51% | - |
| 17.07.2025 | 218,30 | 219,00 | 218,30 | 219,00 | 0,83% | - |
| 16.07.2025 | 215,90 | 217,20 | 215,90 | 217,20 | -0,28% | - |
| 15.07.2025 | 216,90 | 217,80 | 216,90 | 217,80 | 0,41% | - |
| 14.07.2025 | 216,40 | 216,90 | 216,40 | 216,90 | -0,55% | - |
| 11.07.2025 | 219,50 | 219,50 | 218,10 | 218,10 | -0,55% | - |
| 10.07.2025 | 216,90 | 219,30 | 216,90 | 219,30 | 1,67% | - |
| 09.07.2025 | 218,00 | 218,00 | 215,70 | 215,70 | -1,69% | - |
| 08.07.2025 | 217,60 | 219,40 | 217,60 | 219,40 | 1,11% | - |
| 07.07.2025 | 215,60 | 217,00 | 215,60 | 217,00 | -0,09% | 70,00 |
| 04.07.2025 | 217,20 | 217,20 | 217,20 | 217,20 | 0,84% | - |
| 03.07.2025 | 216,20 | 216,20 | 215,40 | 215,40 | -0,87% | 35,00 |
| 02.07.2025 | 216,70 | 217,30 | 216,70 | 217,30 | -0,23% | - |
| 01.07.2025 | 217,80 | 217,80 | 217,80 | 217,80 | 0,05% | - |
| 30.06.2025 | 216,90 | 217,70 | 216,90 | 217,70 | 0,69% | - |
| 27.06.2025 | 218,40 | 218,40 | 216,20 | 216,20 | -1,64% | - |
| 26.06.2025 | 220,00 | 220,00 | 219,80 | 219,80 | -0,99% | - |
| 25.06.2025 | 219,40 | 222,00 | 219,40 | 222,00 | 2,21% | - |
| 24.06.2025 | 219,10 | 219,10 | 217,20 | 217,20 | -1,67% | - |
| 23.06.2025 | 217,90 | 220,90 | 217,90 | 220,90 | 2,65% | - |
| 20.06.2025 | 215,20 | 215,20 | 215,20 | 215,20 | -1,15% | - |
| 19.06.2025 | 217,70 | 217,70 | 217,70 | 217,70 | 0,51% | - |
| 18.06.2025 | 216,60 | 216,60 | 216,60 | 216,60 | 0,74% | - |
| 17.06.2025 | 215,00 | 215,00 | 215,00 | 215,00 | -0,14% | - |
| 16.06.2025 | 215,30 | 215,30 | 215,30 | 215,30 | 1,46% | - |
| 13.06.2025 | 212,20 | 212,20 | 212,20 | 212,20 | -2,12% | - |
| 12.06.2025 | 216,80 | 216,80 | 216,80 | 216,80 | -1,45% | - |
| 11.06.2025 | 219,90 | 220,10 | 219,90 | 220,00 | 0,55% | 125,00 |
| 10.06.2025 | 218,80 | 218,80 | 218,80 | 218,80 | -0,41% | - |
| 09.06.2025 | 219,70 | 219,70 | 219,70 | 219,70 | 0,87% | - |
| 06.06.2025 | 217,80 | 217,80 | 217,80 | 217,80 | -0,09% | - |
| 05.06.2025 | 218,00 | 218,00 | 218,00 | 218,00 | 0,69% | - |
| 04.06.2025 | 216,50 | 216,50 | 216,50 | 216,50 | 1,93% | - |
| 03.06.2025 | 212,40 | 212,40 | 212,40 | 212,40 | 0,14% | - |
| 02.06.2025 | 212,10 | 212,10 | 212,10 | 212,10 | -1,39% | - |
| 30.05.2025 | 215,10 | 215,10 | 215,10 | 215,10 | 0,05% | - |
| 29.05.2025 | 218,00 | 218,00 | 215,00 | 215,00 | -0,92% | 10,00 |
| 28.05.2025 | 216,60 | 217,00 | 216,60 | 217,00 | 0,23% | - |
| 27.05.2025 | 212,80 | 216,50 | 212,80 | 216,50 | -0,14% | 128,00 |
| 26.05.2025 | 216,80 | 216,80 | 216,80 | 216,80 | 0,93% | 7,00 |
| 23.05.2025 | 215,80 | 215,80 | 214,80 | 214,80 | -0,65% | - |
| 22.05.2025 | 216,20 | 216,20 | 216,20 | 216,20 | -0,41% | - |
| 21.05.2025 | 217,50 | 217,50 | 217,10 | 217,10 | -1,72% | - |
| 20.05.2025 | 216,20 | 220,90 | 216,20 | 220,90 | -0,36% | - |
| 19.05.2025 | 222,50 | 222,50 | 221,70 | 221,70 | 0,18% | - |
| 16.05.2025 | 220,60 | 221,30 | 220,60 | 221,30 | 0,36% | - |
| 15.05.2025 | 219,30 | 220,50 | 219,30 | 220,50 | 0,50% | - |
| 14.05.2025 | 220,50 | 220,50 | 219,40 | 219,40 | -0,68% | - |