223,750€
-0,16%
Echtzeit-Aktienkurs Resmed Inc.
Bid:
Ask:
Aktienkurse zur Resmed Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.11.2024 | 224,10 | 228,10 | 220,65 | 223,65 | -0,18% | - |
| 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% | - |
| 27.09.2024 | 217,45 | 225,35 | 212,60 | 214,05 | -1,34% | - |
| 26.09.2024 | 220,60 | 224,95 | 214,55 | 216,95 | 0,25% | - |
| 25.09.2024 | 218,45 | 221,50 | 213,60 | 216,40 | -2,15% | 15,00 |
| 24.09.2024 | 224,80 | 226,00 | 218,90 | 221,15 | -0,16% | - |
| 23.09.2024 | 218,25 | 222,80 | 214,80 | 221,50 | 0,98% | - |
| 20.09.2024 | 216,10 | 224,15 | 212,55 | 219,35 | 0,80% | - |
| 19.09.2024 | 214,45 | 221,55 | 212,65 | 217,60 | 1,59% | 11,00 |
| 18.09.2024 | 222,55 | 222,85 | 207,45 | 214,20 | -5,12% | 366,00 |
| 17.09.2024 | 226,25 | 229,45 | 223,95 | 225,75 | -0,20% | - |
| 16.09.2024 | 222,90 | 228,25 | 212,45 | 226,20 | 0,67% | - |
| 13.09.2024 | 224,20 | 228,65 | 213,50 | 224,70 | -0,75% | - |
| 12.09.2024 | 228,20 | 230,15 | 222,95 | 226,40 | -1,33% | 19,00 |
| 11.09.2024 | 227,10 | 230,30 | 221,75 | 229,45 | 0,09% | 15,00 |
| 10.09.2024 | 224,30 | 230,35 | 222,90 | 229,25 | 1,42% | - |
| 09.09.2024 | 222,25 | 231,60 | 220,05 | 226,05 | 2,40% | - |
| 06.09.2024 | 220,25 | 224,65 | 216,50 | 220,75 | 0,16% | - |
| 05.09.2024 | 216,90 | 226,75 | 216,90 | 220,40 | -0,20% | - |
| 04.09.2024 | 219,65 | 223,00 | 207,13 | 220,85 | -0,34% | - |
| 03.09.2024 | 222,75 | 226,60 | 217,65 | 221,60 | 0,11% | - |
| 02.09.2024 | 222,60 | 222,90 | 220,30 | 221,35 | -0,14% | - |
| 30.08.2024 | 219,70 | 223,10 | 218,40 | 221,65 | 2,05% | - |
| 29.08.2024 | 218,20 | 224,90 | 216,75 | 217,20 | -0,55% | - |
| 28.08.2024 | 215,40 | 222,70 | 214,55 | 218,40 | 0,81% | - |
| 27.08.2024 | 205,85 | 217,65 | 199,93 | 216,65 | 7,01% | - |
| 26.08.2024 | 201,20 | 208,75 | 200,68 | 202,45 | -0,07% | - |
| 23.08.2024 | 201,00 | 207,55 | 198,85 | 202,60 | 0,70% | - |
| 22.08.2024 | 201,30 | 204,65 | 199,18 | 201,20 | 0,05% | - |
| 21.08.2024 | 200,10 | 211,08 | 199,45 | 201,10 | 0,25% | - |
| 20.08.2024 | 208,90 | 209,85 | 199,18 | 200,60 | -3,84% | 50,00 |
| 19.08.2024 | 208,05 | 209,55 | 204,65 | 208,60 | 0,94% | - |
| 16.08.2024 | 206,00 | 208,30 | 203,70 | 206,65 | -0,22% | 11,00 |
| 15.08.2024 | 201,55 | 208,70 | 201,55 | 207,10 | 2,68% | 50,00 |
| 14.08.2024 | 200,52 | 206,33 | 198,55 | 201,70 | 0,67% | - |
| 13.08.2024 | 200,15 | 206,05 | 198,00 | 200,35 | 2,00% | - |
| 12.08.2024 | 201,35 | 204,30 | 193,90 | 196,43 | -1,02% | - |
| 09.08.2024 | 199,18 | 200,77 | 194,23 | 198,45 | 3,02% | - |
| 08.08.2024 | 195,85 | 199,40 | 191,68 | 192,63 | -0,28% | - |
| 07.08.2024 | 201,15 | 205,80 | 190,70 | 193,18 | -3,50% | - |
| 06.08.2024 | 198,00 | 203,85 | 196,43 | 200,18 | 1,68% | - |
| 05.08.2024 | 194,25 | 201,80 | 186,40 | 196,88 | 3,54% | 25,00 |
| 02.08.2024 | 191,05 | 207,50 | 187,43 | 190,15 | -4,40% | - |
| 01.08.2024 | 195,68 | 203,08 | 194,98 | 198,90 | 0,93% | - |
| 31.07.2024 | 196,10 | 201,73 | 190,30 | 197,08 | 2,39% | - |
| 30.07.2024 | 191,38 | 195,15 | 185,93 | 192,48 | -0,09% | 20,00 |
| 29.07.2024 | 186,45 | 197,55 | 182,75 | 192,65 | 6,10% | - |
| 26.07.2024 | 189,20 | 204,20 | 180,20 | 181,58 | -5,52% | - |
| 25.07.2024 | 189,27 | 197,15 | 186,00 | 192,18 | 0,95% | - |
| 24.07.2024 | 191,98 | 198,08 | 187,30 | 190,38 | -1,42% | - |
| 23.07.2024 | 190,10 | 194,13 | 188,85 | 193,13 | 1,46% | - |
| 22.07.2024 | 186,65 | 191,38 | 185,73 | 190,35 | 1,91% | - |
| 19.07.2024 | 187,27 | 192,02 | 185,77 | 186,77 | -0,20% | - |
| 18.07.2024 | 188,52 | 192,27 | 186,30 | 187,15 | -0,66% | - |
| 17.07.2024 | 189,58 | 191,45 | 184,27 | 188,40 | -0,70% | - |
| 16.07.2024 | 188,63 | 193,85 | 187,20 | 189,73 | 0,74% | - |
| 15.07.2024 | 191,68 | 193,58 | 185,40 | 188,33 | 0,25% | - |
| 12.07.2024 | 187,43 | 194,48 | 183,63 | 187,85 | 2,12% | - |
| 11.07.2024 | 180,38 | 189,55 | 177,75 | 183,95 | 3,59% | - |
| 10.07.2024 | 179,20 | 184,02 | 172,23 | 177,58 | 0,92% | - |
| 09.07.2024 | 178,27 | 180,98 | 173,77 | 175,95 | -1,23% | - |
| 08.07.2024 | 181,38 | 184,65 | 176,45 | 178,15 | -0,83% | - |
| 05.07.2024 | 179,75 | 180,43 | 174,58 | 179,65 | -0,96% | - |
| 04.07.2024 | 178,33 | 181,65 | 178,23 | 181,40 | -0,62% | 125,00 |
| 03.07.2024 | 176,27 | 182,65 | 173,77 | 182,52 | 3,60% | 334,00 |
| 02.07.2024 | 177,23 | 182,52 | 174,30 | 176,18 | 1,22% | 1,00 |
| 01.07.2024 | 177,18 | 189,38 | 173,00 | 174,05 | -2,64% | - |
| 28.06.2024 | 182,60 | 183,80 | 176,70 | 178,77 | -0,18% | - |
| 27.06.2024 | 179,80 | 181,65 | 174,98 | 179,10 | 2,52% | - |
| 26.06.2024 | 174,70 | 175,88 | 168,98 | 174,70 | 1,82% | 50,00 |
| 25.06.2024 | 175,98 | 181,10 | 167,63 | 171,58 | 1,12% | 300,00 |
| 24.06.2024 | 174,02 | 180,52 | 162,08 | 169,68 | -11,65% | 97,00 |
| 21.06.2024 | 199,02 | 202,43 | 186,38 | 192,05 | -3,61% | - |
| 20.06.2024 | 197,23 | 203,08 | 195,83 | 199,25 | 1,22% | - |
| 19.06.2024 | 197,58 | 200,80 | 196,80 | 196,85 | -0,38% | - |