218,800€
-1,73%
Echtzeit-Aktienkurs Resmed Inc.
Bid:
Ask:
Aktienkurse zur Resmed Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 223,45 | 229,70 | 219,10 | 221,35 | -0,58% | - |
| 20.02.2025 | 224,75 | 230,60 | 215,20 | 222,65 | -1,00% | - |
| 19.02.2025 | 225,65 | 234,20 | 218,80 | 224,90 | 1,93% | - |
| 18.02.2025 | 222,85 | 225,25 | 218,20 | 220,65 | -2,52% | - |
| 17.02.2025 | 226,30 | 226,40 | 226,20 | 226,35 | 1,98% | - |
| 14.02.2025 | 227,75 | 232,40 | 220,95 | 221,95 | -3,02% | - |
| 13.02.2025 | 226,55 | 239,45 | 225,35 | 228,85 | 0,53% | - |
| 12.02.2025 | 229,05 | 240,30 | 225,00 | 227,65 | -0,70% | - |
| 11.02.2025 | 231,15 | 237,20 | 226,20 | 229,25 | -0,99% | - |
| 10.02.2025 | 233,65 | 235,50 | 228,95 | 231,55 | 0,96% | - |
| 07.02.2025 | 228,55 | 235,95 | 223,90 | 229,35 | 0,44% | - |
| 06.02.2025 | 233,70 | 239,30 | 225,55 | 228,35 | -2,06% | - |
| 05.02.2025 | 235,90 | 236,55 | 230,20 | 233,15 | 0,69% | - |
| 04.02.2025 | 237,40 | 237,50 | 229,90 | 231,55 | -0,94% | 19,00 |
| 03.02.2025 | 236,30 | 238,30 | 228,15 | 233,75 | 1,15% | 13,00 |
| 31.01.2025 | 240,00 | 251,75 | 226,25 | 231,10 | -6,65% | 15,00 |
| 30.01.2025 | 242,95 | 253,35 | 241,50 | 247,55 | 1,89% | - |
| 29.01.2025 | 239,35 | 244,25 | 237,25 | 242,95 | 1,42% | - |
| 28.01.2025 | 241,70 | 245,50 | 236,60 | 239,55 | -1,38% | - |
| 27.01.2025 | 239,45 | 248,80 | 236,05 | 242,90 | 1,74% | - |
| 24.01.2025 | 237,90 | 246,30 | 231,15 | 238,75 | -0,08% | - |
| 23.01.2025 | 235,90 | 245,50 | 234,40 | 238,95 | 0,61% | - |
| 22.01.2025 | 237,85 | 240,35 | 233,25 | 237,50 | -0,15% | 91,00 |
| 21.01.2025 | 236,75 | 240,35 | 234,35 | 237,85 | 5,06% | - |
| 20.01.2025 | 236,30 | 236,45 | 226,10 | 226,40 | -2,96% | 20,00 |
| 17.01.2025 | 231,00 | 234,50 | 228,90 | 233,30 | 1,35% | - |
| 16.01.2025 | 227,05 | 235,25 | 223,45 | 230,20 | 1,59% | - |
| 15.01.2025 | 222,40 | 227,75 | 220,90 | 226,60 | 2,00% | 20,00 |
| 14.01.2025 | 223,80 | 229,25 | 220,25 | 222,15 | -1,44% | - |
| 13.01.2025 | 229,25 | 229,90 | 221,65 | 225,40 | -1,29% | - |
| 10.01.2025 | 227,55 | 230,70 | 222,00 | 228,35 | 0,37% | - |
| 09.01.2025 | 227,90 | 230,75 | 227,25 | 227,50 | -0,61% | 20,00 |
| 08.01.2025 | 227,05 | 231,20 | 222,30 | 228,90 | 0,15% | - |
| 07.01.2025 | 225,80 | 231,45 | 215,90 | 228,55 | 0,95% | - |
| 06.01.2025 | 225,65 | 229,25 | 222,15 | 226,40 | 0,71% | - |
| 03.01.2025 | 222,60 | 225,55 | 219,45 | 224,80 | 0,92% | - |
| 02.01.2025 | 221,60 | 226,35 | 220,10 | 222,75 | -0,69% | - |
| 30.12.2024 | 226,80 | 229,70 | 221,15 | 224,30 | 0,25% | - |
| 27.12.2024 | 225,85 | 228,35 | 220,85 | 223,75 | 0,77% | - |
| 23.12.2024 | 220,70 | 237,05 | 210,85 | 222,05 | -2,44% | - |
| 20.12.2024 | 221,50 | 237,65 | 220,10 | 227,60 | 1,90% | - |
| 19.12.2024 | 221,60 | 232,65 | 216,85 | 223,35 | 0,61% | - |
| 18.12.2024 | 228,70 | 236,55 | 221,05 | 222,00 | -4,00% | - |
| 17.12.2024 | 234,25 | 237,50 | 226,25 | 231,25 | 0,78% | - |
| 16.12.2024 | 227,00 | 235,20 | 221,35 | 229,45 | 1,01% | - |
| 13.12.2024 | 231,90 | 231,90 | 225,45 | 227,15 | -1,94% | - |
| 12.12.2024 | 233,35 | 239,35 | 221,30 | 231,65 | -1,07% | - |
| 11.12.2024 | 231,90 | 242,10 | 227,40 | 234,15 | 0,52% | - |
| 10.12.2024 | 231,75 | 236,45 | 229,45 | 232,95 | 0,43% | - |
| 09.12.2024 | 228,00 | 241,05 | 228,00 | 231,95 | 1,53% | - |
| 06.12.2024 | 227,95 | 234,70 | 224,75 | 228,45 | 1,02% | 25,00 |
| 05.12.2024 | 232,25 | 235,10 | 224,65 | 226,15 | -3,27% | - |
| 04.12.2024 | 233,30 | 244,70 | 226,20 | 233,80 | -0,47% | 90,00 |
| 03.12.2024 | 236,95 | 240,10 | 231,20 | 234,90 | 0,71% | - |
| 02.12.2024 | 236,95 | 240,00 | 231,55 | 233,25 | -1,42% | - |
| 29.11.2024 | 239,60 | 241,85 | 229,90 | 236,60 | -1,50% | - |
| 28.11.2024 | 236,50 | 240,20 | 236,30 | 240,20 | 1,74% | - |
| 27.11.2024 | 231,90 | 239,50 | 227,85 | 236,10 | -0,84% | - |
| 26.11.2024 | 236,80 | 240,50 | 234,45 | 238,10 | 0,11% | - |
| 25.11.2024 | 233,25 | 237,95 | 224,95 | 237,85 | 1,67% | - |
| 22.11.2024 | 231,25 | 236,10 | 230,95 | 233,95 | 0,65% | - |
| 21.11.2024 | 229,05 | 233,35 | 227,85 | 232,45 | 1,33% | - |
| 20.11.2024 | 225,10 | 230,95 | 224,10 | 229,40 | 2,07% | - |
| 19.11.2024 | 229,55 | 230,20 | 222,85 | 224,75 | -0,55% | - |
| 18.11.2024 | 226,40 | 228,30 | 221,65 | 226,00 | 1,37% | - |
| 15.11.2024 | 218,10 | 225,90 | 216,60 | 222,95 | 1,36% | - |
| 14.11.2024 | 226,90 | 228,25 | 217,80 | 219,95 | -1,37% | 13,00 |
| 13.11.2024 | 230,90 | 235,40 | 221,95 | 223,00 | -4,17% | - |
| 12.11.2024 | 237,70 | 238,25 | 231,00 | 232,70 | -0,36% | - |
| 11.11.2024 | 237,05 | 244,30 | 227,30 | 233,55 | -0,83% | - |
| 08.11.2024 | 230,60 | 239,00 | 229,30 | 235,50 | 2,39% | 18,00 |
| 07.11.2024 | 228,10 | 235,80 | 223,55 | 230,00 | 0,55% | - |
| 06.11.2024 | 230,95 | 240,05 | 224,40 | 228,75 | 1,71% | - |
| 05.11.2024 | 224,10 | 228,10 | 220,65 | 224,90 | 0,38% | - |
| 04.11.2024 | 226,95 | 228,95 | 219,20 | 224,05 | 2,66% | - |
| 01.11.2024 | 222,95 | 232,65 | 218,10 | 218,25 | 0,44% | - |
| 31.10.2024 | 223,35 | 228,60 | 217,30 | 217,30 | -0,25% | - |
| 30.10.2024 | 228,85 | 229,65 | 217,35 | 217,85 | -3,78% | - |
| 29.10.2024 | 231,95 | 235,45 | 223,30 | 226,40 | -0,37% | - |
| 28.10.2024 | 238,95 | 244,40 | 223,85 | 227,25 | -4,60% | - |
| 25.10.2024 | 233,95 | 241,15 | 229,25 | 238,20 | 7,86% | 150,00 |
| 24.10.2024 | 219,95 | 227,05 | 218,80 | 220,85 | 0,36% | - |
| 23.10.2024 | 221,85 | 230,80 | 217,30 | 220,05 | -1,01% | 75,00 |
| 22.10.2024 | 221,70 | 224,10 | 214,10 | 222,30 | 0,16% | - |
| 21.10.2024 | 224,45 | 224,45 | 218,15 | 221,95 | 0,45% | 15,00 |
| 18.10.2024 | 220,95 | 223,50 | 217,90 | 220,95 | -0,18% | - |
| 17.10.2024 | 218,40 | 225,30 | 218,30 | 221,35 | 0,82% | 167,00 |
| 16.10.2024 | 219,75 | 223,40 | 217,20 | 219,55 | -0,09% | - |
| 15.10.2024 | 223,45 | 224,70 | 218,40 | 219,75 | -0,59% | - |
| 14.10.2024 | 222,05 | 223,45 | 218,00 | 221,05 | 0,50% | 222,00 |
| 11.10.2024 | 216,50 | 222,35 | 216,50 | 219,95 | 1,13% | - |
| 10.10.2024 | 216,55 | 221,05 | 212,90 | 217,50 | 0,32% | - |
| 09.10.2024 | 215,05 | 225,10 | 213,50 | 216,80 | 0,81% | - |
| 08.10.2024 | 210,30 | 223,75 | 208,20 | 215,05 | 1,58% | 30,00 |
| 07.10.2024 | 212,40 | 222,65 | 209,10 | 211,70 | -0,61% | 30,00 |
| 04.10.2024 | 215,05 | 220,00 | 211,80 | 213,00 | -1,48% | - |
| 03.10.2024 | 216,40 | 225,30 | 211,80 | 216,20 | 0,00% | - |
| 02.10.2024 | 218,90 | 223,60 | 212,55 | 216,20 | 0,21% | - |
| 01.10.2024 | 223,60 | 225,00 | 214,00 | 215,75 | -1,60% | - |
| 30.09.2024 | 218,65 | 224,00 | 214,70 | 219,25 | 2,43% | - |