207,700€
1,66%
Echtzeit-Aktienkurs Resmed Inc.
Bid:
Ask:
Aktienkurse zur Resmed Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2025 | 209,70 | 211,85 | 203,25 | 205,20 | 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% | - |
| 11.02.2025 | 230,20 | 230,20 | 228,70 | 228,70 | -2,10% | 30,00 |
| 10.02.2025 | 228,90 | 233,60 | 228,70 | 233,60 | 2,64% | 19,00 |
| 07.02.2025 | 227,50 | 227,60 | 227,50 | 227,60 | -1,04% | - |
| 06.02.2025 | 232,80 | 232,80 | 230,00 | 230,00 | -0,73% | 19,00 |
| 05.02.2025 | 229,70 | 231,70 | 229,70 | 231,70 | -1,49% | - |
| 04.02.2025 | 236,00 | 236,00 | 235,20 | 235,20 | 1,82% | 10,00 |
| 03.02.2025 | 228,40 | 231,00 | 228,40 | 231,00 | 0,35% | - |
| 31.01.2025 | 240,00 | 240,00 | 230,20 | 230,20 | -7,51% | 20,00 |
| 30.01.2025 | 240,90 | 248,90 | 240,90 | 248,90 | 4,10% | - |
| 29.01.2025 | 238,80 | 239,10 | 238,80 | 239,10 | -0,29% | - |
| 28.01.2025 | 242,80 | 242,80 | 239,80 | 239,80 | -0,79% | 6,00 |
| 27.01.2025 | 234,20 | 242,00 | 234,20 | 241,70 | 2,89% | 10,00 |
| 24.01.2025 | 235,20 | 235,20 | 234,90 | 234,90 | -0,30% | - |
| 23.01.2025 | 235,20 | 235,60 | 235,20 | 235,60 | -0,25% | - |
| 22.01.2025 | 237,10 | 237,10 | 236,20 | 236,20 | -0,30% | - |
| 21.01.2025 | 230,50 | 236,90 | 230,50 | 236,90 | 0,77% | 17,00 |
| 20.01.2025 | 231,60 | 235,10 | 231,60 | 235,10 | 2,04% | 15,00 |
| 17.01.2025 | 229,90 | 230,40 | 229,90 | 230,40 | 1,68% | - |
| 16.01.2025 | 226,50 | 230,00 | 226,50 | 226,60 | 0,27% | 22,00 |
| 15.01.2025 | 221,40 | 226,00 | 221,40 | 226,00 | 1,25% | - |
| 14.01.2025 | 224,20 | 224,20 | 223,20 | 223,20 | -0,13% | - |
| 13.01.2025 | 225,90 | 227,00 | 223,50 | 223,50 | -1,15% | 4,00 |
| 10.01.2025 | 228,50 | 228,50 | 226,10 | 226,10 | -1,70% | - |
| 09.01.2025 | 230,00 | 230,00 | 230,00 | 230,00 | 1,41% | 50,00 |
| 08.01.2025 | 227,60 | 227,60 | 226,80 | 226,80 | -0,61% | - |
| 07.01.2025 | 224,60 | 228,20 | 224,60 | 228,20 | 1,42% | - |
| 06.01.2025 | 223,60 | 225,00 | 223,60 | 225,00 | 2,23% | - |
| 03.01.2025 | 221,50 | 221,50 | 220,10 | 220,10 | -1,03% | - |
| 02.01.2025 | 221,20 | 222,40 | 221,20 | 222,40 | 0,09% | - |
| 30.12.2024 | 222,20 | 222,20 | 222,20 | 222,20 | -0,40% | - |
| 27.12.2024 | 223,10 | 223,10 | 223,10 | 223,10 | -1,33% | - |
| 23.12.2024 | 225,90 | 226,10 | 225,90 | 226,10 | 1,76% | 30,00 |
| 20.12.2024 | 222,20 | 222,20 | 222,20 | 222,20 | 0,63% | - |
| 19.12.2024 | 220,80 | 220,80 | 220,80 | 220,80 | -4,00% | - |
| 18.12.2024 | 230,00 | 230,00 | 230,00 | 230,00 | 0,74% | - |
| 17.12.2024 | 228,30 | 228,30 | 228,30 | 228,30 | -0,44% | - |
| 16.12.2024 | 229,30 | 229,30 | 229,30 | 229,30 | 1,33% | 1,00 |
| 13.12.2024 | 229,70 | 229,70 | 226,30 | 226,30 | -2,62% | - |
| 12.12.2024 | 232,40 | 232,40 | 232,40 | 232,40 | 0,35% | - |
| 11.12.2024 | 232,60 | 232,60 | 231,60 | 231,60 | 0,83% | - |
| 10.12.2024 | 230,70 | 230,70 | 229,70 | 229,70 | -0,35% | - |
| 09.12.2024 | 227,90 | 230,50 | 227,90 | 230,50 | 0,92% | - |
| 06.12.2024 | 225,40 | 228,40 | 225,40 | 228,40 | 0,40% | - |
| 05.12.2024 | 232,80 | 232,80 | 227,50 | 227,50 | -2,53% | - |
| 04.12.2024 | 234,30 | 234,30 | 233,40 | 233,40 | -0,30% | - |
| 03.12.2024 | 232,40 | 234,10 | 232,40 | 234,10 | 0,73% | - |
| 02.12.2024 | 236,40 | 236,40 | 232,40 | 232,40 | -1,53% | - |
| 29.11.2024 | 234,50 | 236,00 | 234,50 | 236,00 | 0,21% | - |
| 28.11.2024 | 235,50 | 235,50 | 235,50 | 235,50 | -0,34% | - |