270,866$
-1,05%
Echtzeit-Aktienkurs ResMed
Bid:
Ask:
Aktienkurse zur ResMed Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.10.2025 | 274,54 | 276,90 | 267,64 | 270,85 | -1,05% | 1.299.744,00 |
| 30.09.2025 | 271,09 | 275,70 | 270,73 | 273,73 | 0,99% | 1.174.123,00 |
| 29.09.2025 | 270,63 | 271,98 | 268,07 | 271,05 | 0,29% | 978.117,00 |
| 26.09.2025 | 269,21 | 271,66 | 267,40 | 270,27 | 1,11% | 754.952,00 |
| 25.09.2025 | 268,05 | 268,89 | 264,14 | 267,31 | -2,51% | 881.407,00 |
| 24.09.2025 | 274,48 | 277,43 | 273,11 | 274,19 | -0,52% | 692.845,00 |
| 23.09.2025 | 273,26 | 277,10 | 273,26 | 275,61 | 0,44% | 771.768,00 |
| 22.09.2025 | 273,01 | 275,53 | 270,60 | 274,41 | 0,45% | 549.218,00 |
| 19.09.2025 | 272,92 | 274,02 | 271,32 | 273,19 | -0,04% | 1.536.212,00 |
| 18.09.2025 | 273,73 | 273,79 | 270,48 | 273,29 | 0,58% | 552.905,00 |
| 17.09.2025 | 272,63 | 275,75 | 270,02 | 271,71 | -0,33% | 847.461,00 |
| 16.09.2025 | 270,25 | 273,70 | 270,08 | 272,60 | 0,52% | 840.847,00 |
| 15.09.2025 | 271,95 | 273,41 | 271,00 | 271,19 | 0,39% | 940.946,00 |
| 12.09.2025 | 273,15 | 273,55 | 269,00 | 270,14 | -1,63% | 1.257.655,00 |
| 11.09.2025 | 271,33 | 275,35 | 270,42 | 274,61 | 1,53% | 727.265,00 |
| 10.09.2025 | 278,30 | 279,67 | 265,67 | 270,47 | -3,12% | 1.093.935,00 |
| 09.09.2025 | 280,25 | 281,32 | 278,66 | 279,19 | -0,10% | 613.516,00 |
| 08.09.2025 | 276,32 | 279,73 | 273,37 | 279,46 | 0,87% | 688.182,00 |
| 05.09.2025 | 274,27 | 278,06 | 274,05 | 277,05 | 1,18% | 943.999,00 |
| 04.09.2025 | 269,85 | 274,24 | 267,57 | 273,81 | 1,71% | 1.179.275,00 |
| 03.09.2025 | 270,00 | 270,49 | 265,49 | 269,21 | -0,66% | 1.804.376,00 |
| 02.09.2025 | 270,24 | 273,64 | 268,97 | 270,99 | -1,28% | 1.034.039,00 |
| 29.08.2025 | 275,40 | 275,40 | 271,33 | 274,51 | -0,32% | 1.325.206,00 |
| 28.08.2025 | 280,91 | 281,97 | 274,67 | 275,38 | -2,33% | 1.298.975,00 |
| 27.08.2025 | 285,06 | 285,08 | 279,63 | 281,96 | -1,13% | 1.045.057,00 |
| 26.08.2025 | 286,70 | 286,91 | 284,21 | 285,17 | -0,22% | 851.679,00 |
| 25.08.2025 | 292,27 | 293,58 | 285,10 | 285,80 | -2,70% | 847.951,00 |
| 22.08.2025 | 288,21 | 293,81 | 288,21 | 293,73 | 1,87% | 627.080,00 |
| 21.08.2025 | 287,32 | 289,66 | 286,31 | 288,34 | -0,25% | 907.868,00 |
| 20.08.2025 | 287,27 | 290,30 | 287,12 | 289,06 | 1,06% | 812.522,00 |
| 19.08.2025 | 285,75 | 287,73 | 283,91 | 286,04 | -0,03% | 1.144.137,00 |
| 18.08.2025 | 284,89 | 287,83 | 284,42 | 286,12 | 0,43% | 550.676,00 |
| 15.08.2025 | 285,00 | 286,89 | 283,15 | 284,89 | 0,06% | 1.014.580,00 |
| 14.08.2025 | 287,11 | 287,26 | 283,68 | 284,72 | -1,23% | 903.953,00 |
| 13.08.2025 | 283,40 | 290,10 | 282,72 | 288,28 | 1,76% | 755.985,00 |
| 12.08.2025 | 285,66 | 286,47 | 281,58 | 283,29 | -0,36% | 1.436.274,00 |
| 11.08.2025 | 284,00 | 286,34 | 283,27 | 284,32 | 0,15% | 835.248,00 |
| 08.08.2025 | 280,75 | 284,74 | 279,61 | 283,90 | 1,33% | 827.374,00 |
| 07.08.2025 | 282,25 | 282,95 | 277,54 | 280,17 | -0,10% | 929.027,00 |
| 06.08.2025 | 283,64 | 285,49 | 279,45 | 280,46 | -1,59% | 985.900,00 |
| 05.08.2025 | 286,49 | 287,50 | 276,66 | 285,00 | -2,21% | 1.624.394,00 |
| 04.08.2025 | 278,22 | 293,08 | 278,22 | 291,44 | 4,38% | 1.583.617,00 |
| 01.08.2025 | 281,90 | 281,90 | 271,11 | 279,20 | 2,67% | 1.797.022,00 |
| 31.07.2025 | 274,73 | 277,30 | 271,94 | 271,94 | -1,98% | 1.444.241,00 |
| 30.07.2025 | 273,35 | 278,86 | 271,64 | 277,44 | -0,09% | 1.714.421,00 |
| 29.07.2025 | 272,58 | 278,10 | 271,80 | 277,70 | 1,54% | 1.492.821,00 |
| 28.07.2025 | 273,02 | 274,61 | 270,87 | 273,50 | -0,60% | 1.021.021,00 |
| 25.07.2025 | 273,00 | 275,80 | 271,53 | 275,16 | 0,61% | 1.063.990,00 |
| 24.07.2025 | 273,29 | 274,00 | 271,01 | 273,50 | 0,05% | 880.792,00 |
| 23.07.2025 | 269,88 | 273,38 | 268,29 | 273,37 | 2,23% | 1.080.963,00 |
| 22.07.2025 | 261,90 | 268,65 | 261,05 | 267,40 | 2,42% | 1.372.276,00 |
| 21.07.2025 | 259,69 | 261,89 | 258,22 | 261,07 | 1,22% | 1.012.567,00 |
| 18.07.2025 | 258,09 | 260,37 | 256,53 | 257,92 | 0,58% | 894.150,00 |
| 17.07.2025 | 254,35 | 256,70 | 253,09 | 256,42 | 0,85% | 802.122,00 |
| 16.07.2025 | 253,77 | 254,45 | 250,18 | 254,25 | 0,89% | 829.606,00 |
| 15.07.2025 | 258,22 | 258,85 | 251,35 | 252,01 | -0,83% | 1.019.805,00 |
| 14.07.2025 | 252,32 | 255,62 | 252,32 | 254,11 | -0,11% | 925.027,00 |
| 11.07.2025 | 257,06 | 257,54 | 252,64 | 254,40 | -1,42% | 517.806,00 |
| 10.07.2025 | 257,84 | 261,08 | 255,60 | 258,07 | 0,82% | 637.776,00 |
| 09.07.2025 | 256,69 | 256,79 | 251,40 | 255,98 | -0,24% | 792.475,00 |
| 08.07.2025 | 256,41 | 259,49 | 255,35 | 256,59 | 0,07% | 535.223,00 |
| 07.07.2025 | 257,90 | 258,38 | 255,38 | 256,41 | -0,21% | 858.313,00 |
| 03.07.2025 | 255,88 | 257,63 | 253,94 | 256,96 | 0,42% | 391.893,00 |
| 02.07.2025 | 256,22 | 257,55 | 254,54 | 255,88 | -0,15% | 579.331,00 |
| 01.07.2025 | 255,96 | 258,24 | 254,83 | 256,26 | -0,67% | 905.385,00 |
| 30.06.2025 | 255,39 | 258,24 | 255,31 | 258,00 | 1,11% | 958.158,00 |
| 27.06.2025 | 255,92 | 256,37 | 250,88 | 255,16 | -0,41% | 1.498.403,00 |
| 26.06.2025 | 257,41 | 259,52 | 255,68 | 256,21 | -0,66% | 870.767,00 |
| 25.06.2025 | 255,82 | 260,23 | 255,73 | 257,91 | 0,78% | 945.226,00 |
| 24.06.2025 | 255,06 | 256,82 | 252,35 | 255,91 | 0,55% | 994.030,00 |
| 23.06.2025 | 253,59 | 255,47 | 250,84 | 254,52 | 0,33% | 591.314,00 |
| 20.06.2025 | 251,99 | 254,06 | 251,86 | 253,68 | 1,12% | 964.362,00 |
| 18.06.2025 | 250,25 | 253,73 | 249,60 | 250,88 | 0,32% | 635.899,00 |
| 17.06.2025 | 250,88 | 252,83 | 248,72 | 250,09 | -0,63% | 668.450,00 |
| 16.06.2025 | 250,75 | 254,03 | 249,61 | 251,68 | 0,94% | 645.878,00 |
| 13.06.2025 | 250,64 | 251,94 | 248,20 | 249,34 | -1,14% | 427.416,00 |
| 12.06.2025 | 251,80 | 252,21 | 250,26 | 252,21 | 0,34% | 573.049,00 |
| 11.06.2025 | 252,87 | 254,98 | 250,77 | 251,36 | -0,51% | 620.275,00 |
| 10.06.2025 | 252,74 | 254,75 | 252,11 | 252,66 | 0,67% | 861.892,00 |
| 09.06.2025 | 252,02 | 252,42 | 248,57 | 250,98 | -0,48% | 976.789,00 |
| 06.06.2025 | 250,64 | 252,48 | 249,65 | 252,20 | 1,01% | 458.653,00 |
| 05.06.2025 | 249,91 | 251,81 | 248,64 | 249,69 | -0,10% | 643.313,00 |
| 04.06.2025 | 246,96 | 250,56 | 246,96 | 249,94 | 1,17% | 703.739,00 |
| 03.06.2025 | 243,50 | 247,35 | 241,99 | 247,05 | 1,24% | 833.237,00 |
| 02.06.2025 | 242,95 | 244,42 | 239,94 | 244,03 | -0,31% | 640.651,00 |
| 30.05.2025 | 244,27 | 245,79 | 242,14 | 244,79 | -0,13% | 1.060.298,00 |
| 29.05.2025 | 244,76 | 246,24 | 243,64 | 245,12 | 0,15% | 562.836,00 |
| 28.05.2025 | 246,00 | 247,00 | 244,61 | 244,76 | -0,59% | 656.927,00 |
| 27.05.2025 | 244,00 | 247,48 | 244,00 | 246,22 | 1,39% | 1.056.207,00 |
| 23.05.2025 | 242,54 | 245,50 | 242,22 | 242,84 | -1,08% | 558.148,00 |
| 22.05.2025 | 245,12 | 247,07 | 243,87 | 245,49 | -0,12% | 644.423,00 |
| 21.05.2025 | 247,00 | 249,00 | 244,39 | 245,78 | -0,95% | 847.104,00 |
| 20.05.2025 | 243,60 | 251,49 | 243,20 | 248,14 | -2,06% | 1.432.264,00 |
| 19.05.2025 | 248,27 | 253,43 | 248,09 | 253,35 | 0,66% | 658.666,00 |
| 16.05.2025 | 249,24 | 251,94 | 247,71 | 251,69 | 1,25% | 839.610,00 |
| 15.05.2025 | 246,90 | 249,97 | 246,20 | 248,58 | 0,64% | 1.442.165,00 |
| 14.05.2025 | 248,11 | 249,40 | 246,44 | 246,99 | -0,27% | 1.074.863,00 |
| 13.05.2025 | 247,75 | 248,85 | 245,96 | 247,65 | 0,00% | 2.145.961,00 |
| 12.05.2025 | 248,00 | 249,99 | 246,63 | 247,66 | 1,07% | 894.319,00 |
| 09.05.2025 | 243,86 | 245,41 | 242,49 | 245,04 | 0,80% | 693.839,00 |