203,650€
21,22%
Echtzeit-Aktienkurs Resmed Inc.
Bid:
Ask:
Aktienkurse zur Resmed Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.04.2024 | 186,00 | 190,05 | 186,00 | 190,05 | 13,13% | 100,00 |
| 25.04.2024 | 168,95 | 168,95 | 168,00 | 168,00 | -2,13% | - |
| 24.04.2024 | 170,90 | 174,10 | 170,90 | 171,65 | 0,38% | 19,00 |
| 23.04.2024 | 167,65 | 171,00 | 167,55 | 171,00 | 1,63% | 500,00 |
| 22.04.2024 | 166,45 | 168,25 | 166,45 | 168,25 | 1,14% | - |
| 19.04.2024 | 164,55 | 166,35 | 164,55 | 166,35 | 2,62% | - |
| 18.04.2024 | 162,10 | 162,10 | 162,10 | 162,10 | -2,41% | - |
| 17.04.2024 | 172,40 | 172,40 | 165,00 | 166,10 | -3,91% | 75,00 |
| 16.04.2024 | 172,45 | 172,85 | 172,45 | 172,85 | -1,62% | - |
| 15.04.2024 | 173,15 | 175,70 | 173,15 | 175,70 | -0,57% | - |
| 12.04.2024 | 175,15 | 176,70 | 175,15 | 176,70 | -1,06% | - |
| 11.04.2024 | 178,55 | 182,00 | 178,55 | 178,60 | 0,42% | 15,00 |
| 10.04.2024 | 177,30 | 177,85 | 177,30 | 177,85 | 3,16% | 40,00 |
| 09.04.2024 | 171,25 | 172,40 | 171,25 | 172,40 | -0,95% | - |
| 08.04.2024 | 172,35 | 174,05 | 172,35 | 174,05 | -0,26% | 12,00 |
| 05.04.2024 | 173,00 | 174,50 | 173,00 | 174,50 | 1,84% | 80,00 |
| 04.04.2024 | 172,10 | 172,10 | 171,35 | 171,35 | -1,32% | - |
| 03.04.2024 | 170,10 | 173,65 | 170,10 | 173,65 | 1,58% | - |
| 02.04.2024 | 174,55 | 174,55 | 170,95 | 170,95 | -6,15% | 70,00 |
| 28.03.2024 | 179,60 | 182,15 | 179,60 | 182,15 | 1,56% | - |
| 27.03.2024 | 177,80 | 179,35 | 177,80 | 179,35 | -0,36% | - |
| 26.03.2024 | 176,75 | 180,00 | 176,75 | 180,00 | 1,10% | 12,00 |
| 25.03.2024 | 175,50 | 178,05 | 175,50 | 178,05 | 0,51% | - |
| 22.03.2024 | 177,15 | 177,15 | 177,15 | 177,15 | -1,09% | - |
| 21.03.2024 | 174,30 | 179,10 | 174,30 | 179,10 | 1,91% | 5,00 |
| 20.03.2024 | 175,75 | 175,75 | 175,75 | 175,75 | 1,09% | - |
| 19.03.2024 | 173,85 | 173,85 | 173,85 | 173,85 | 0,64% | - |
| 18.03.2024 | 172,75 | 172,75 | 172,75 | 172,75 | -0,37% | - |
| 15.03.2024 | 174,35 | 174,35 | 173,40 | 173,40 | -1,73% | - |
| 14.03.2024 | 175,35 | 176,45 | 175,35 | 176,45 | 0,94% | - |
| 13.03.2024 | 178,00 | 178,00 | 174,80 | 174,80 | -1,58% | 60,00 |
| 12.03.2024 | 172,20 | 177,60 | 172,20 | 177,60 | 4,90% | 26,00 |
| 11.03.2024 | 169,40 | 170,45 | 169,30 | 169,30 | -1,83% | 15,00 |
| 08.03.2024 | 174,20 | 174,20 | 172,45 | 172,45 | -0,46% | - |
| 07.03.2024 | 173,45 | 173,45 | 172,50 | 173,25 | 5,00% | 124,00 |
| 06.03.2024 | 163,00 | 165,00 | 163,00 | 165,00 | -0,72% | - |
| 05.03.2024 | 165,80 | 166,20 | 165,80 | 166,20 | 1,50% | - |
| 04.03.2024 | 161,20 | 163,75 | 161,20 | 163,75 | 3,41% | 25,00 |
| 01.03.2024 | 161,10 | 161,10 | 158,35 | 158,35 | -0,66% | - |
| 29.02.2024 | 161,40 | 161,40 | 159,40 | 159,40 | -2,09% | - |
| 28.02.2024 | 168,60 | 168,80 | 162,80 | 162,80 | -4,01% | 49,00 |
| 27.02.2024 | 169,60 | 169,60 | 169,60 | 169,60 | 0,24% | - |
| 26.02.2024 | 167,95 | 169,20 | 167,95 | 169,20 | 1,01% | 75,00 |
| 23.02.2024 | 167,50 | 167,50 | 167,50 | 167,50 | 1,18% | - |
| 22.02.2024 | 165,55 | 165,55 | 165,55 | 165,55 | -1,37% | - |
| 21.02.2024 | 167,85 | 167,85 | 167,85 | 167,85 | 1,36% | 11,00 |
| 20.02.2024 | 165,60 | 165,60 | 165,60 | 165,60 | -0,03% | - |
| 19.02.2024 | 165,65 | 165,65 | 165,65 | 165,65 | -1,05% | - |
| 16.02.2024 | 167,95 | 167,95 | 167,40 | 167,40 | -1,15% | - |
| 15.02.2024 | 166,70 | 169,35 | 166,70 | 169,35 | 1,65% | - |
| 14.02.2024 | 165,85 | 166,60 | 165,85 | 166,60 | 0,45% | 55,00 |
| 13.02.2024 | 167,65 | 167,65 | 165,85 | 165,85 | -1,60% | - |
| 12.02.2024 | 170,70 | 170,70 | 168,55 | 168,55 | -1,17% | 60,00 |
| 09.02.2024 | 168,75 | 170,55 | 168,75 | 170,55 | -0,58% | - |
| 08.02.2024 | 171,30 | 171,55 | 171,30 | 171,55 | -1,01% | - |
| 07.02.2024 | 175,40 | 175,40 | 173,30 | 173,30 | 0,14% | - |
| 06.02.2024 | 175,10 | 175,10 | 173,05 | 173,05 | -2,75% | - |
| 05.02.2024 | 176,00 | 177,95 | 176,00 | 177,95 | 0,76% | - |
| 02.02.2024 | 176,85 | 179,80 | 176,60 | 176,60 | 0,48% | 130,00 |
| 01.02.2024 | 174,55 | 177,20 | 174,55 | 175,75 | 0,11% | 26,00 |
| 31.01.2024 | 174,60 | 175,95 | 174,60 | 175,55 | 0,80% | 30,00 |
| 30.01.2024 | 178,80 | 178,80 | 174,15 | 174,15 | -2,60% | 6,00 |
| 29.01.2024 | 173,50 | 180,30 | 173,50 | 178,80 | 1,91% | 10,00 |
| 26.01.2024 | 173,00 | 177,25 | 173,00 | 175,45 | 3,15% | 18,00 |
| 25.01.2024 | 172,10 | 174,00 | 170,10 | 170,10 | 6,51% | 127,00 |
| 24.01.2024 | 159,70 | 159,70 | 159,70 | 159,70 | -0,53% | - |
| 23.01.2024 | 160,45 | 161,15 | 160,45 | 160,55 | -0,90% | 40,00 |
| 22.01.2024 | 159,00 | 162,70 | 159,00 | 162,00 | 3,65% | 356,00 |
| 19.01.2024 | 157,25 | 157,25 | 156,30 | 156,30 | -1,14% | - |
| 18.01.2024 | 155,95 | 158,10 | 155,95 | 158,10 | 2,00% | - |
| 17.01.2024 | 154,95 | 155,00 | 154,95 | 155,00 | -1,37% | - |
| 16.01.2024 | 157,25 | 157,25 | 156,10 | 157,15 | -0,16% | 16,00 |
| 15.01.2024 | 157,40 | 157,40 | 157,40 | 157,40 | -1,56% | - |
| 12.01.2024 | 160,35 | 163,90 | 159,90 | 159,90 | -0,71% | 53,00 |
| 11.01.2024 | 160,05 | 161,05 | 160,05 | 161,05 | 0,62% | - |
| 10.01.2024 | 161,00 | 164,25 | 160,05 | 160,05 | -3,03% | 120,00 |
| 09.01.2024 | 156,05 | 165,05 | 156,05 | 165,05 | 8,12% | 20,00 |
| 08.01.2024 | 150,75 | 154,00 | 150,75 | 152,65 | 0,13% | 33,00 |
| 05.01.2024 | 151,70 | 152,45 | 151,70 | 152,45 | 0,33% | - |
| 04.01.2024 | 150,30 | 151,95 | 150,30 | 151,95 | -0,20% | - |
| 03.01.2024 | 155,10 | 155,10 | 152,25 | 152,25 | -3,58% | - |
| 02.01.2024 | 154,40 | 157,90 | 154,40 | 157,90 | 0,54% | 55,00 |
| 29.12.2023 | 157,05 | 157,05 | 157,05 | 157,05 | 1,82% | 6,00 |
| 28.12.2023 | 154,25 | 154,25 | 154,25 | 154,25 | -0,77% | - |
| 27.12.2023 | 155,45 | 155,45 | 155,45 | 155,45 | -1,80% | - |
| 22.12.2023 | 157,20 | 158,30 | 157,10 | 158,30 | 0,32% | 50,00 |
| 21.12.2023 | 157,80 | 157,80 | 157,80 | 157,80 | -1,41% | - |
| 20.12.2023 | 156,85 | 160,05 | 156,85 | 160,05 | 1,20% | 25,00 |
| 19.12.2023 | 156,00 | 158,15 | 155,85 | 158,15 | 3,00% | 103,00 |
| 18.12.2023 | 153,55 | 153,55 | 153,55 | 153,55 | -1,79% | - |
| 15.12.2023 | 156,35 | 156,35 | 156,35 | 156,35 | -1,76% | - |
| 14.12.2023 | 156,35 | 159,15 | 156,35 | 159,15 | 1,82% | 6,00 |
| 13.12.2023 | 154,10 | 156,30 | 154,10 | 156,30 | 4,06% | 100,00 |
| 12.12.2023 | 150,20 | 150,20 | 150,20 | 150,20 | -1,48% | - |
| 11.12.2023 | 152,70 | 152,70 | 151,90 | 152,45 | 1,13% | 42,00 |
| 08.12.2023 | 150,10 | 153,75 | 150,10 | 150,75 | 0,47% | 163,00 |
| 07.12.2023 | 150,70 | 153,80 | 150,05 | 150,05 | -1,44% | 70,00 |
| 06.12.2023 | 147,90 | 153,00 | 147,90 | 152,25 | 1,98% | 137,00 |
| 05.12.2023 | 147,30 | 150,00 | 147,30 | 149,30 | 0,64% | 115,00 |
| 04.12.2023 | 145,25 | 148,40 | 145,25 | 148,35 | 2,28% | 100,00 |