216,900€
0,70%
Echtzeit-Aktienkurs Resmed Inc.
Bid:
Ask:
Aktienkurse zur Resmed Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 13.05.2025 | 221,50 | 225,60 | 220,90 | 220,90 | -0,63% | 34,00 |
| 12.05.2025 | 218,40 | 222,30 | 218,40 | 222,30 | 3,54% | - |
| 09.05.2025 | 214,10 | 214,70 | 214,10 | 214,70 | -0,79% | - |
| 08.05.2025 | 216,50 | 216,50 | 216,40 | 216,40 | 0,05% | - |
| 07.05.2025 | 211,50 | 216,30 | 211,50 | 216,30 | 3,44% | 24,00 |
| 06.05.2025 | 211,30 | 211,30 | 209,10 | 209,10 | -0,48% | - |
| 05.05.2025 | 210,40 | 210,40 | 210,10 | 210,10 | 0,29% | - |
| 02.05.2025 | 208,10 | 209,50 | 208,10 | 209,50 | 2,20% | - |
| 30.04.2025 | 207,60 | 207,60 | 205,00 | 205,00 | -0,10% | - |
| 29.04.2025 | 204,90 | 205,20 | 204,90 | 205,20 | 0,29% | - |
| 28.04.2025 | 205,30 | 205,30 | 204,60 | 204,60 | 0,59% | - |
| 25.04.2025 | 206,90 | 206,90 | 203,40 | 203,40 | -0,44% | - |
| 24.04.2025 | 194,75 | 204,30 | 194,75 | 204,30 | 6,32% | - |
| 23.04.2025 | 188,90 | 192,15 | 188,30 | 192,15 | 3,64% | 80,00 |
| 22.04.2025 | 182,60 | 185,40 | 181,65 | 185,40 | 1,04% | 4,00 |
| 17.04.2025 | 186,20 | 194,15 | 183,50 | 183,50 | -1,00% | 100,00 |
| 16.04.2025 | 184,85 | 185,35 | 184,85 | 185,35 | -2,27% | - |
| 15.04.2025 | 188,00 | 189,65 | 188,00 | 189,65 | 1,47% | - |
| 14.04.2025 | 187,65 | 187,65 | 186,90 | 186,90 | 2,35% | - |
| 11.04.2025 | 186,55 | 186,55 | 182,60 | 182,60 | -4,02% | - |
| 10.04.2025 | 196,20 | 196,20 | 190,25 | 190,25 | 2,84% | - |
| 09.04.2025 | 182,95 | 185,60 | 182,95 | 185,00 | -3,90% | 70,00 |
| 08.04.2025 | 194,75 | 194,75 | 192,50 | 192,50 | -0,85% | - |
| 07.04.2025 | 180,20 | 194,15 | 180,20 | 194,15 | 1,65% | - |
| 04.04.2025 | 191,65 | 191,65 | 186,85 | 191,00 | -1,52% | 10,00 |
| 03.04.2025 | 196,60 | 196,60 | 193,95 | 193,95 | -3,99% | 14,00 |
| 02.04.2025 | 205,00 | 205,00 | 202,00 | 202,00 | -0,98% | - |
| 01.04.2025 | 205,80 | 205,80 | 204,00 | 204,00 | 1,64% | - |
| 31.03.2025 | 201,70 | 201,70 | 200,70 | 200,70 | -1,71% | - |
| 28.03.2025 | 205,50 | 205,50 | 204,20 | 204,20 | -1,07% | - |
| 27.03.2025 | 205,60 | 206,40 | 205,60 | 206,40 | 0,63% | 5,00 |
| 26.03.2025 | 204,40 | 205,10 | 204,40 | 205,10 | 0,39% | - |
| 25.03.2025 | 205,90 | 208,00 | 204,30 | 204,30 | -0,05% | 15,00 |
| 24.03.2025 | 203,20 | 206,00 | 203,20 | 204,40 | 1,49% | 10,00 |
| 21.03.2025 | 203,70 | 203,70 | 201,40 | 201,40 | -2,56% | - |
| 20.03.2025 | 204,00 | 206,70 | 204,00 | 206,70 | 2,78% | - |
| 19.03.2025 | 201,10 | 201,10 | 201,10 | 201,10 | -0,74% | - |
| 18.03.2025 | 205,20 | 205,20 | 202,60 | 202,60 | -1,41% | - |
| 17.03.2025 | 205,10 | 205,50 | 205,10 | 205,50 | 1,53% | - |
| 14.03.2025 | 202,50 | 202,50 | 202,40 | 202,40 | 1,33% | - |
| 13.03.2025 | 199,80 | 199,80 | 199,75 | 199,75 | -1,26% | - |
| 12.03.2025 | 206,70 | 206,70 | 202,30 | 202,30 | -2,55% | - |
| 11.03.2025 | 217,10 | 217,10 | 207,60 | 207,60 | -5,64% | 35,00 |
| 10.03.2025 | 213,20 | 220,00 | 213,20 | 220,00 | 5,82% | 15,00 |
| 07.03.2025 | 207,10 | 207,90 | 207,10 | 207,90 | 2,87% | - |
| 06.03.2025 | 205,90 | 205,90 | 202,10 | 202,10 | -2,84% | - |
| 05.03.2025 | 216,90 | 216,90 | 208,00 | 208,00 | -4,76% | 25,00 |
| 04.03.2025 | 221,10 | 221,10 | 216,70 | 218,40 | -1,97% | 8,00 |
| 03.03.2025 | 223,50 | 223,50 | 222,80 | 222,80 | 0,77% | - |
| 28.02.2025 | 221,60 | 221,60 | 221,10 | 221,10 | -0,99% | - |
| 27.02.2025 | 223,30 | 223,30 | 223,30 | 223,30 | -0,13% | - |
| 26.02.2025 | 224,20 | 224,20 | 223,60 | 223,60 | 2,24% | - |
| 25.02.2025 | 216,70 | 218,70 | 216,70 | 218,70 | -0,41% | - |
| 24.02.2025 | 220,40 | 220,40 | 219,60 | 219,60 | -0,36% | - |
| 21.02.2025 | 220,90 | 220,90 | 220,40 | 220,40 | -1,25% | - |
| 20.02.2025 | 223,60 | 228,70 | 222,80 | 223,20 | 0,90% | 1.957,00 |
| 19.02.2025 | 219,60 | 221,20 | 219,60 | 221,20 | 1,19% | - |
| 18.02.2025 | 222,10 | 222,10 | 218,60 | 218,60 | -1,22% | 4,00 |
| 17.02.2025 | 221,30 | 221,30 | 221,30 | 221,30 | -2,98% | - |
| 14.02.2025 | 227,90 | 228,10 | 227,90 | 228,10 | 0,18% | - |
| 13.02.2025 | 225,50 | 227,70 | 225,50 | 227,70 | 1,16% | 44,00 |
| 12.02.2025 | 228,20 | 228,20 | 225,10 | 225,10 | -1,57% | - |