233,900€
2,32%
Echtzeit-Aktienkurs Resmed Inc.
Bid:
Ask:
Aktienkurse zur Resmed Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 231,70 | 236,00 | 231,70 | 232,00 | 1,49% | 65,00 |
| 21.11.2024 | 228,00 | 228,60 | 228,00 | 228,60 | -0,17% | - |
| 20.11.2024 | 224,30 | 229,00 | 224,30 | 229,00 | 1,19% | 30,00 |
| 19.11.2024 | 225,20 | 226,30 | 223,50 | 226,30 | 1,03% | 40,00 |
| 18.11.2024 | 220,00 | 224,00 | 220,00 | 224,00 | 2,14% | 2,00 |
| 15.11.2024 | 217,90 | 219,30 | 217,90 | 219,30 | -0,14% | - |
| 14.11.2024 | 222,50 | 222,50 | 219,60 | 219,60 | -5,30% | - |
| 13.11.2024 | 231,60 | 236,30 | 231,60 | 231,90 | -0,22% | 4,00 |
| 12.11.2024 | 232,90 | 232,90 | 232,40 | 232,40 | -0,47% | - |
| 11.11.2024 | 235,00 | 235,00 | 233,50 | 233,50 | 1,70% | - |
| 08.11.2024 | 229,60 | 229,60 | 229,60 | 229,60 | 1,01% | - |
| 07.11.2024 | 227,30 | 227,30 | 227,30 | 227,30 | 0,09% | - |
| 06.11.2024 | 230,50 | 230,50 | 227,10 | 227,10 | 1,79% | - |
| 05.11.2024 | 223,10 | 223,10 | 222,90 | 223,10 | -1,20% | 22,00 |
| 04.11.2024 | 224,30 | 225,80 | 224,30 | 225,80 | 1,48% | - |
| 01.11.2024 | 222,50 | 222,50 | 222,50 | 222,50 | -0,31% | - |
| 31.10.2024 | 220,30 | 223,20 | 220,30 | 223,20 | -0,89% | - |
| 30.10.2024 | 223,90 | 225,20 | 223,90 | 225,20 | -0,35% | - |
| 29.10.2024 | 226,10 | 230,00 | 226,00 | 226,00 | -2,50% | 13,00 |
| 28.10.2024 | 238,10 | 238,10 | 231,80 | 231,80 | -2,81% | - |
| 25.10.2024 | 230,30 | 238,50 | 230,10 | 238,50 | 6,52% | 164,00 |
| 24.10.2024 | 218,90 | 223,90 | 218,90 | 223,90 | 1,59% | - |
| 23.10.2024 | 220,80 | 220,80 | 219,50 | 220,40 | 0,50% | 10,00 |
| 22.10.2024 | 220,70 | 220,70 | 219,30 | 219,30 | -0,95% | - |
| 21.10.2024 | 218,70 | 221,40 | 218,70 | 221,40 | 0,36% | - |
| 18.10.2024 | 220,00 | 220,60 | 220,00 | 220,60 | -0,36% | - |
| 17.10.2024 | 218,50 | 221,40 | 218,50 | 221,40 | 1,65% | 14,00 |
| 16.10.2024 | 218,60 | 218,60 | 217,80 | 217,80 | -1,00% | - |
| 15.10.2024 | 220,20 | 220,80 | 220,00 | 220,00 | 0,59% | 5,00 |
| 14.10.2024 | 217,80 | 222,30 | 217,80 | 218,70 | 0,32% | 14,00 |
| 11.10.2024 | 216,60 | 218,00 | 216,60 | 218,00 | 1,11% | - |
| 10.10.2024 | 215,60 | 215,60 | 215,60 | 215,60 | 0,98% | - |
| 09.10.2024 | 214,10 | 214,10 | 213,50 | 213,50 | 0,14% | - |
| 08.10.2024 | 210,60 | 213,20 | 210,60 | 213,20 | 1,48% | - |
| 07.10.2024 | 212,50 | 212,50 | 210,10 | 210,10 | -2,37% | - |
| 04.10.2024 | 215,30 | 215,90 | 214,20 | 215,20 | -0,14% | 22,00 |
| 03.10.2024 | 215,50 | 215,50 | 215,50 | 215,50 | 0,47% | - |
| 02.10.2024 | 214,50 | 214,50 | 214,50 | 214,50 | -0,05% | - |
| 01.10.2024 | 218,60 | 223,60 | 214,60 | 214,60 | -2,14% | 22,00 |
| 30.09.2024 | 213,10 | 219,30 | 213,10 | 219,30 | 1,06% | - |
| 27.09.2024 | 216,60 | 217,00 | 216,60 | 217,00 | -0,50% | - |
| 26.09.2024 | 215,90 | 218,10 | 215,90 | 218,10 | 0,55% | - |
| 25.09.2024 | 219,40 | 223,10 | 216,90 | 216,90 | -1,27% | 150,00 |
| 24.09.2024 | 220,50 | 220,50 | 219,70 | 219,70 | 0,09% | - |
| 23.09.2024 | 218,60 | 219,50 | 218,60 | 219,50 | 0,83% | - |
| 20.09.2024 | 216,60 | 219,40 | 216,60 | 217,70 | 1,73% | 10,00 |
| 19.09.2024 | 213,70 | 214,00 | 213,70 | 214,00 | 0,80% | - |
| 18.09.2024 | 220,60 | 220,60 | 212,30 | 212,30 | -6,56% | - |
| 17.09.2024 | 225,20 | 227,20 | 225,20 | 227,20 | 0,98% | - |
| 16.09.2024 | 227,00 | 227,00 | 223,90 | 225,00 | -0,31% | 53,00 |
| 13.09.2024 | 223,00 | 225,70 | 223,00 | 225,70 | -0,66% | 44,00 |
| 12.09.2024 | 227,20 | 227,20 | 227,20 | 227,20 | 1,02% | - |
| 11.09.2024 | 227,40 | 227,40 | 224,90 | 224,90 | 0,40% | - |
| 10.09.2024 | 224,90 | 224,90 | 223,10 | 224,00 | 0,36% | 17,00 |
| 09.09.2024 | 220,90 | 223,20 | 220,90 | 223,20 | 0,77% | - |
| 06.09.2024 | 217,50 | 221,50 | 217,50 | 221,50 | 1,70% | - |
| 05.09.2024 | 218,60 | 218,60 | 217,80 | 217,80 | 0,88% | - |
| 04.09.2024 | 218,70 | 218,70 | 215,90 | 215,90 | -1,77% | - |
| 03.09.2024 | 220,20 | 223,20 | 219,80 | 219,80 | 0,41% | 63,00 |
| 02.09.2024 | 218,90 | 218,90 | 218,90 | 218,90 | -0,59% | - |
| 30.08.2024 | 217,60 | 220,20 | 217,60 | 220,20 | 1,33% | - |
| 29.08.2024 | 215,40 | 217,30 | 215,40 | 217,30 | 0,37% | - |
| 28.08.2024 | 216,40 | 216,50 | 216,40 | 216,50 | 3,69% | - |
| 27.08.2024 | 200,20 | 208,80 | 200,20 | 208,80 | 3,26% | 25,00 |
| 26.08.2024 | 200,60 | 202,20 | 200,60 | 202,20 | 0,65% | - |
| 23.08.2024 | 199,25 | 200,90 | 199,25 | 200,90 | 0,20% | - |
| 22.08.2024 | 199,20 | 200,50 | 199,20 | 200,50 | -0,45% | - |
| 21.08.2024 | 198,85 | 201,40 | 198,85 | 201,40 | -2,14% | - |
| 20.08.2024 | 206,50 | 206,50 | 205,80 | 205,80 | 0,73% | - |
| 19.08.2024 | 204,00 | 204,30 | 204,00 | 204,30 | -0,10% | - |
| 16.08.2024 | 205,10 | 205,10 | 204,50 | 204,50 | 0,10% | - |
| 15.08.2024 | 200,00 | 204,30 | 200,00 | 204,30 | 2,33% | - |
| 14.08.2024 | 198,45 | 202,10 | 198,45 | 199,65 | -1,02% | 10,00 |
| 13.08.2024 | 194,55 | 201,70 | 194,55 | 201,70 | 2,39% | - |
| 12.08.2024 | 195,75 | 197,00 | 195,75 | 197,00 | 0,72% | - |
| 09.08.2024 | 194,00 | 195,60 | 194,00 | 195,60 | 0,98% | - |
| 08.08.2024 | 191,15 | 194,25 | 191,15 | 193,70 | -2,86% | 8,00 |
| 07.08.2024 | 199,30 | 199,40 | 199,30 | 199,40 | -0,75% | - |
| 06.08.2024 | 196,85 | 200,90 | 196,85 | 200,90 | 1,36% | - |
| 05.08.2024 | 205,00 | 205,00 | 187,00 | 198,20 | 4,01% | 88,00 |
| 02.08.2024 | 190,55 | 190,55 | 190,55 | 190,55 | -3,84% | - |
| 01.08.2024 | 195,90 | 198,15 | 195,90 | 198,15 | 4,13% | - |
| 31.07.2024 | 191,40 | 191,40 | 190,30 | 190,30 | -1,50% | - |
| 30.07.2024 | 191,90 | 193,20 | 191,90 | 193,20 | 3,48% | - |
| 29.07.2024 | 180,20 | 186,70 | 180,20 | 186,70 | 2,53% | 30,00 |
| 26.07.2024 | 190,45 | 190,55 | 182,10 | 182,10 | -5,16% | 30,00 |
| 25.07.2024 | 188,35 | 192,00 | 188,35 | 192,00 | 0,95% | - |
| 24.07.2024 | 190,40 | 191,20 | 190,20 | 190,20 | 0,18% | 30,00 |
| 23.07.2024 | 188,20 | 189,85 | 188,20 | 189,85 | 1,44% | - |
| 22.07.2024 | 185,05 | 187,15 | 185,05 | 187,15 | -0,11% | - |
| 19.07.2024 | 185,60 | 187,35 | 185,60 | 187,35 | -1,52% | 6,00 |
| 18.07.2024 | 186,70 | 190,25 | 186,70 | 190,25 | 1,06% | - |
| 17.07.2024 | 187,45 | 188,25 | 187,45 | 188,25 | -0,92% | - |
| 16.07.2024 | 186,90 | 190,00 | 186,90 | 190,00 | 1,71% | 43,00 |
| 15.07.2024 | 186,45 | 186,80 | 186,45 | 186,80 | 2,64% | - |
| 12.07.2024 | 182,00 | 182,00 | 182,00 | 182,00 | -0,11% | - |
| 11.07.2024 | 175,60 | 182,20 | 175,60 | 182,20 | 4,53% | 800,00 |
| 10.07.2024 | 174,20 | 174,30 | 174,20 | 174,30 | -1,41% | 9,00 |
| 09.07.2024 | 176,65 | 176,80 | 176,60 | 176,80 | -0,62% | 156,00 |
| 08.07.2024 | 177,90 | 177,90 | 177,90 | 177,90 | -1,03% | - |