236,700€
2,65%
Echtzeit-Aktienkurs ResMed
Bid:
Ask:
Aktienkurse zur ResMed Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.09.2025 | 238,95 | 239,65 | 228,75 | 236,70 | 0,62% | 20,00 |
| 04.09.2025 | 234,70 | 238,35 | 228,30 | 235,25 | 2,55% | - |
| 03.09.2025 | 233,00 | 238,80 | 221,50 | 229,40 | -1,50% | - |
| 02.09.2025 | 234,45 | 247,50 | 230,65 | 232,90 | -0,53% | - |
| 01.09.2025 | 233,05 | 234,25 | 232,70 | 234,15 | -0,34% | - |
| 29.08.2025 | 235,95 | 238,25 | 231,15 | 234,95 | -0,32% | - |
| 28.08.2025 | 242,20 | 245,35 | 234,45 | 235,70 | -2,56% | - |
| 27.08.2025 | 245,55 | 255,00 | 235,65 | 241,90 | -1,06% | 10,00 |
| 26.08.2025 | 245,50 | 250,00 | 243,45 | 244,50 | -0,73% | 100,00 |
| 25.08.2025 | 250,10 | 251,95 | 244,55 | 246,30 | -1,74% | - |
| 22.08.2025 | 247,25 | 252,20 | 243,30 | 250,65 | 0,95% | - |
| 21.08.2025 | 248,25 | 254,85 | 245,35 | 248,30 | 0,10% | - |
| 20.08.2025 | 250,20 | 254,05 | 244,65 | 248,05 | 1,02% | - |
| 19.08.2025 | 245,30 | 252,80 | 242,50 | 245,55 | 0,12% | - |
| 18.08.2025 | 243,60 | 252,70 | 242,60 | 245,25 | 0,70% | - |
| 15.08.2025 | 247,35 | 253,00 | 241,10 | 243,55 | -0,33% | 20,00 |
| 14.08.2025 | 245,60 | 249,65 | 242,90 | 244,35 | -0,85% | - |
| 13.08.2025 | 242,40 | 252,20 | 242,15 | 246,45 | 1,50% | - |
| 12.08.2025 | 248,95 | 254,00 | 240,40 | 242,80 | -0,88% | - |
| 11.08.2025 | 242,75 | 253,90 | 242,70 | 244,95 | 0,41% | - |
| 08.08.2025 | 240,75 | 245,25 | 236,20 | 243,95 | 1,52% | - |
| 07.08.2025 | 239,15 | 245,55 | 237,50 | 240,30 | -0,12% | - |
| 06.08.2025 | 246,65 | 255,75 | 238,85 | 240,60 | -2,29% | - |
| 05.08.2025 | 252,60 | 252,60 | 237,05 | 246,25 | -2,26% | - |
| 04.08.2025 | 240,75 | 254,25 | 237,35 | 251,95 | 4,44% | - |
| 01.08.2025 | 242,90 | 243,85 | 233,65 | 241,25 | 1,20% | 75,00 |
| 31.07.2025 | 241,70 | 243,80 | 237,25 | 238,40 | -1,93% | - |
| 30.07.2025 | 238,60 | 244,30 | 233,50 | 243,10 | 0,98% | - |
| 29.07.2025 | 234,70 | 242,05 | 231,25 | 240,75 | 2,03% | - |
| 28.07.2025 | 233,50 | 238,30 | 229,70 | 235,95 | 0,66% | - |
| 25.07.2025 | 231,70 | 236,40 | 230,50 | 234,40 | 0,77% | - |
| 24.07.2025 | 230,50 | 237,20 | 227,05 | 232,60 | 0,17% | - |
| 23.07.2025 | 231,80 | 234,95 | 228,25 | 232,20 | 2,00% | - |
| 22.07.2025 | 223,10 | 229,75 | 222,85 | 227,65 | 1,93% | - |
| 21.07.2025 | 221,70 | 226,70 | 218,40 | 223,35 | 0,74% | - |
| 18.07.2025 | 224,60 | 225,00 | 219,30 | 221,70 | 0,29% | - |
| 17.07.2025 | 222,95 | 223,35 | 216,25 | 221,05 | 1,19% | - |
| 16.07.2025 | 220,35 | 222,30 | 209,05 | 218,45 | 0,51% | - |
| 15.07.2025 | 217,85 | 224,95 | 214,60 | 217,35 | -0,21% | - |
| 14.07.2025 | 217,30 | 221,45 | 209,70 | 217,80 | 0,11% | - |
| 11.07.2025 | 220,55 | 225,50 | 215,00 | 217,55 | -1,43% | - |
| 10.07.2025 | 217,90 | 224,45 | 213,33 | 220,70 | 1,10% | - |
| 09.07.2025 | 218,90 | 222,85 | 214,00 | 218,30 | -0,32% | - |
| 08.07.2025 | 218,60 | 224,35 | 209,08 | 219,00 | 0,23% | - |
| 07.07.2025 | 219,50 | 224,50 | 216,80 | 218,50 | 0,58% | - |
| 04.07.2025 | 221,60 | 226,95 | 217,25 | 217,25 | -0,96% | - |
| 03.07.2025 | 217,00 | 222,00 | 214,70 | 219,35 | 1,15% | - |
| 02.07.2025 | 217,55 | 223,50 | 215,60 | 216,85 | -0,23% | - |
| 01.07.2025 | 218,70 | 220,90 | 214,85 | 217,35 | -0,73% | - |
| 30.06.2025 | 221,95 | 224,45 | 216,25 | 218,95 | 0,50% | - |
| 27.06.2025 | 219,35 | 223,50 | 213,20 | 217,85 | -0,53% | - |
| 26.06.2025 | 224,90 | 226,20 | 217,35 | 219,00 | -0,99% | - |
| 25.06.2025 | 223,80 | 225,60 | 215,02 | 221,20 | 0,34% | - |
| 24.06.2025 | 218,90 | 223,45 | 216,70 | 220,45 | 0,30% | - |
| 23.06.2025 | 218,55 | 224,25 | 216,60 | 219,80 | -0,20% | - |
| 20.06.2025 | 221,90 | 223,10 | 217,45 | 220,25 | 1,38% | - |
| 19.06.2025 | 218,70 | 218,75 | 217,25 | 217,25 | -0,64% | - |
| 18.06.2025 | 221,80 | 227,25 | 216,35 | 218,65 | 0,41% | - |
| 17.06.2025 | 217,35 | 220,75 | 215,45 | 217,75 | -0,05% | - |
| 16.06.2025 | 216,15 | 219,85 | 213,80 | 217,85 | 0,88% | - |
| 13.06.2025 | 215,80 | 221,20 | 215,05 | 215,95 | -0,85% | - |
| 12.06.2025 | 221,05 | 223,10 | 211,60 | 217,80 | -0,53% | - |
| 11.06.2025 | 224,80 | 229,05 | 217,65 | 218,95 | -1,02% | - |
| 10.06.2025 | 223,80 | 224,05 | 218,40 | 221,20 | 0,66% | - |
| 09.06.2025 | 218,95 | 224,80 | 216,90 | 219,75 | -0,70% | - |
| 06.06.2025 | 218,65 | 229,80 | 217,70 | 221,30 | 1,35% | - |
| 05.06.2025 | 218,90 | 222,50 | 213,45 | 218,35 | -0,27% | - |
| 04.06.2025 | 217,40 | 221,15 | 216,00 | 218,95 | 0,74% | - |
| 03.06.2025 | 216,55 | 218,10 | 212,80 | 217,35 | 1,92% | - |
| 02.06.2025 | 212,80 | 218,25 | 209,10 | 213,25 | -1,02% | 230,00 |
| 30.05.2025 | 216,10 | 225,95 | 213,40 | 215,45 | -0,12% | - |
| 29.05.2025 | 218,30 | 221,30 | 214,00 | 215,70 | -0,53% | - |
| 28.05.2025 | 217,50 | 226,55 | 216,15 | 216,85 | -0,25% | - |
| 27.05.2025 | 218,50 | 226,30 | 214,40 | 217,40 | 1,92% | - |
| 26.05.2025 | 213,75 | 215,80 | 213,30 | 213,30 | -0,21% | - |
| 23.05.2025 | 220,00 | 227,45 | 212,75 | 213,75 | -1,81% | - |
| 22.05.2025 | 217,05 | 223,90 | 214,75 | 217,70 | 0,28% | - |
| 21.05.2025 | 222,10 | 223,95 | 214,25 | 217,10 | -1,32% | - |
| 20.05.2025 | 213,60 | 226,50 | 212,50 | 220,00 | -2,42% | 900,00 |
| 19.05.2025 | 222,25 | 230,75 | 218,45 | 225,45 | -0,13% | - |
| 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% | - |