221,500€
1,05%
Echtzeit-Aktienkurs ResMed
Bid:
Ask:
Aktienkurse zur ResMed Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.05.2025 | 221,50 | 226,60 | 217,60 | 225,75 | 1,57% | - |
| 15.05.2025 | 220,25 | 225,90 | 218,65 | 222,25 | 0,52% | - |
| 14.05.2025 | 220,40 | 227,75 | 216,90 | 221,10 | -0,09% | - |
| 13.05.2025 | 222,45 | 227,70 | 219,70 | 221,30 | -0,92% | - |
| 12.05.2025 | 218,80 | 225,60 | 218,25 | 223,35 | 2,57% | 50,00 |
| 09.05.2025 | 219,95 | 224,10 | 213,85 | 217,75 | 0,60% | - |
| 08.05.2025 | 216,80 | 224,75 | 213,80 | 216,45 | 0,02% | - |
| 07.05.2025 | 216,50 | 224,35 | 211,65 | 216,40 | 1,74% | - |
| 06.05.2025 | 212,25 | 217,95 | 206,05 | 212,70 | 0,00% | - |
| 05.05.2025 | 211,10 | 214,85 | 209,30 | 212,70 | 0,24% | - |
| 02.05.2025 | 213,15 | 216,35 | 207,18 | 212,20 | 1,68% | 100,00 |
| 30.04.2025 | 201,27 | 209,85 | 199,73 | 208,70 | -0,05% | - |
| 29.04.2025 | 208,90 | 209,80 | 202,45 | 208,80 | 1,90% | - |
| 28.04.2025 | 210,25 | 211,65 | 198,15 | 204,90 | -1,28% | - |
| 25.04.2025 | 205,60 | 221,90 | 202,50 | 207,55 | 0,05% | - |
| 24.04.2025 | 200,90 | 215,70 | 193,13 | 207,45 | 9,60% | - |
| 23.04.2025 | 187,83 | 195,65 | 182,08 | 189,27 | 0,96% | - |
| 22.04.2025 | 182,60 | 191,60 | 182,58 | 187,48 | 0,12% | - |
| 17.04.2025 | 187,02 | 189,73 | 174,18 | 187,25 | 1,03% | - |
| 16.04.2025 | 185,33 | 192,02 | 183,83 | 185,35 | -2,22% | - |
| 15.04.2025 | 188,83 | 192,60 | 187,27 | 189,55 | 0,33% | - |
| 14.04.2025 | 186,68 | 192,15 | 183,65 | 188,93 | 0,25% | - |
| 11.04.2025 | 190,45 | 195,38 | 181,58 | 188,45 | 0,37% | - |
| 10.04.2025 | 197,13 | 197,38 | 183,77 | 187,75 | -5,16% | - |
| 09.04.2025 | 186,02 | 200,02 | 178,63 | 197,98 | 5,94% | - |
| 08.04.2025 | 193,77 | 202,85 | 183,55 | 186,88 | -4,28% | 40,00 |
| 07.04.2025 | 182,85 | 200,35 | 181,50 | 195,23 | 4,16% | - |
| 04.04.2025 | 190,98 | 194,00 | 185,93 | 187,43 | -3,09% | - |
| 03.04.2025 | 199,85 | 202,20 | 186,43 | 193,40 | -5,87% | 11,00 |
| 02.04.2025 | 205,90 | 210,00 | 194,55 | 205,45 | -0,24% | - |
| 01.04.2025 | 206,70 | 210,10 | 202,10 | 205,95 | -0,48% | - |
| 31.03.2025 | 202,90 | 209,15 | 199,15 | 206,95 | 0,69% | - |
| 28.03.2025 | 204,60 | 210,60 | 202,10 | 205,52 | -0,27% | - |
| 27.03.2025 | 209,60 | 211,85 | 204,23 | 206,08 | -0,43% | - |
| 26.03.2025 | 208,70 | 209,80 | 203,35 | 206,98 | 0,35% | - |
| 25.03.2025 | 205,15 | 210,65 | 202,50 | 206,25 | 0,92% | - |
| 24.03.2025 | 202,05 | 208,55 | 202,05 | 204,38 | 1,58% | - |
| 21.03.2025 | 204,20 | 207,23 | 199,85 | 201,20 | -4,28% | - |
| 20.03.2025 | 207,50 | 212,90 | 202,55 | 210,20 | 0,45% | - |
| 19.03.2025 | 200,43 | 209,27 | 200,33 | 209,25 | 0,40% | - |
| 18.03.2025 | 203,80 | 211,65 | 198,93 | 208,43 | 4,06% | - |
| 17.03.2025 | 203,40 | 212,20 | 200,20 | 200,30 | -0,37% | 72,00 |
| 14.03.2025 | 206,65 | 211,70 | 194,25 | 201,05 | 2,09% | - |
| 13.03.2025 | 205,70 | 214,55 | 196,13 | 196,93 | -4,15% | - |
| 12.03.2025 | 205,75 | 215,45 | 164,48 | 205,45 | 2,57% | 30,00 |
| 11.03.2025 | 216,75 | 218,95 | 200,30 | 200,30 | -5,73% | - |
| 10.03.2025 | 212,75 | 225,55 | 210,30 | 212,48 | -0,81% | - |
| 07.03.2025 | 211,60 | 215,30 | 204,60 | 214,20 | 2,66% | - |
| 06.03.2025 | 211,30 | 213,75 | 201,95 | 208,65 | 0,60% | - |
| 05.03.2025 | 217,05 | 218,65 | 203,30 | 207,40 | -4,91% | 3,00 |
| 04.03.2025 | 222,45 | 228,50 | 213,65 | 218,10 | -1,96% | - |
| 03.03.2025 | 224,40 | 226,30 | 217,75 | 222,45 | -0,18% | - |
| 28.02.2025 | 220,85 | 226,60 | 217,95 | 222,85 | 0,32% | - |
| 27.02.2025 | 224,20 | 229,65 | 214,45 | 222,15 | -0,72% | - |
| 26.02.2025 | 224,10 | 231,15 | 220,50 | 223,75 | -0,20% | - |
| 25.02.2025 | 221,60 | 225,40 | 213,75 | 224,20 | 2,21% | - |
| 24.02.2025 | 219,65 | 228,15 | 217,15 | 219,35 | -0,90% | - |
| 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% | - |