218,600€
-1,62%
Echtzeit-Aktienkurs Resmed Inc.
Bid:
Ask:
Aktienkurse zur Resmed Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 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 |