244,344$
-0,94%
Echtzeit-Aktienkurs ResMed
Bid:
Ask:
Aktienkurse zur ResMed Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.12.2025 | 244,50 | 245,46 | 244,09 | 244,44 | -0,07% | 201.328,00 |
| 23.12.2025 | 246,02 | 247,45 | 243,13 | 244,60 | -0,84% | 718.511,00 |
| 22.12.2025 | 243,50 | 247,21 | 243,07 | 246,67 | 0,71% | 908.444,00 |
| 19.12.2025 | 242,93 | 245,90 | 242,02 | 244,94 | 0,99% | 2.957.036,00 |
| 18.12.2025 | 246,10 | 247,78 | 241,66 | 242,55 | -1,38% | 1.103.234,00 |
| 17.12.2025 | 246,38 | 249,75 | 245,03 | 245,94 | -0,57% | 918.811,00 |
| 16.12.2025 | 248,77 | 249,92 | 243,62 | 247,34 | -2,26% | 1.333.404,00 |
| 15.12.2025 | 253,56 | 255,83 | 250,86 | 253,07 | 0,32% | 1.183.193,00 |
| 12.12.2025 | 252,92 | 252,93 | 250,37 | 252,27 | -0,05% | 973.580,00 |
| 11.12.2025 | 251,50 | 255,61 | 251,29 | 252,39 | 0,35% | 766.094,00 |
| 10.12.2025 | 258,30 | 259,99 | 248,94 | 251,50 | 2,02% | 1.167.951,00 |
| 09.12.2025 | 250,47 | 251,94 | 245,97 | 246,52 | -1,41% | 806.218,00 |
| 08.12.2025 | 256,08 | 256,55 | 249,57 | 250,04 | -2,54% | 760.585,00 |
| 05.12.2025 | 255,00 | 257,98 | 254,40 | 256,55 | 2,00% | 708.376,00 |
| 04.12.2025 | 251,24 | 252,75 | 250,34 | 251,51 | 0,03% | 489.063,00 |
| 03.12.2025 | 251,05 | 254,10 | 250,10 | 251,44 | 0,24% | 549.929,00 |
| 02.12.2025 | 249,10 | 252,84 | 248,75 | 250,85 | 0,99% | 1.086.092,00 |
| 01.12.2025 | 240,00 | 253,88 | 237,63 | 248,38 | -2,91% | 1.296.102,00 |
| 28.11.2025 | 256,98 | 258,09 | 255,70 | 255,83 | 0,31% | 335.093,00 |
| 26.11.2025 | 255,82 | 257,17 | 254,98 | 255,04 | -0,30% | 606.170,00 |
| 25.11.2025 | 250,82 | 257,00 | 250,25 | 255,80 | 2,11% | 812.363,00 |
| 24.11.2025 | 249,80 | 251,57 | 248,45 | 250,52 | -0,09% | 1.217.577,00 |
| 21.11.2025 | 244,28 | 254,00 | 243,04 | 250,75 | 2,80% | 1.187.270,00 |
| 20.11.2025 | 244,32 | 246,88 | 241,81 | 243,92 | -0,44% | 1.120.401,00 |
| 19.11.2025 | 246,00 | 248,05 | 242,60 | 244,99 | -0,50% | 942.846,00 |
| 18.11.2025 | 245,22 | 247,31 | 243,79 | 246,22 | 0,62% | 1.175.581,00 |
| 17.11.2025 | 246,23 | 247,26 | 243,20 | 244,71 | 0,10% | 1.037.918,00 |
| 14.11.2025 | 250,04 | 251,17 | 244,29 | 244,46 | -3,03% | 1.008.371,00 |
| 13.11.2025 | 251,01 | 255,10 | 249,73 | 252,11 | -0,30% | 1.124.347,00 |
| 12.11.2025 | 252,08 | 256,00 | 251,26 | 252,86 | 0,17% | 1.270.218,00 |
| 11.11.2025 | 250,50 | 254,75 | 248,16 | 252,43 | 0,93% | 1.316.781,00 |
| 10.11.2025 | 250,00 | 252,27 | 245,76 | 250,10 | -0,55% | 981.521,00 |
| 07.11.2025 | 248,66 | 251,54 | 245,85 | 251,49 | 0,74% | 1.683.087,00 |
| 06.11.2025 | 244,81 | 250,70 | 242,02 | 249,65 | 1,81% | 2.225.890,00 |
| 05.11.2025 | 245,30 | 246,10 | 241,62 | 245,22 | -0,48% | 1.214.688,00 |
| 04.11.2025 | 247,47 | 247,71 | 243,14 | 246,40 | -1,02% | 1.447.258,00 |
| 03.11.2025 | 247,14 | 252,15 | 243,12 | 248,95 | 0,84% | 1.596.212,00 |
| 31.10.2025 | 254,51 | 257,17 | 239,41 | 246,88 | -2,13% | 2.567.479,00 |
| 30.10.2025 | 255,27 | 257,10 | 251,05 | 252,26 | -0,54% | 1.777.170,00 |
| 29.10.2025 | 256,47 | 258,35 | 252,90 | 253,62 | -1,15% | 1.172.473,00 |
| 28.10.2025 | 259,68 | 264,00 | 256,57 | 256,57 | -1,02% | 1.171.878,00 |
| 27.10.2025 | 259,70 | 260,92 | 258,05 | 259,21 | -0,11% | 1.228.254,00 |
| 24.10.2025 | 266,83 | 266,97 | 259,41 | 259,49 | -2,23% | 1.110.285,00 |
| 23.10.2025 | 267,13 | 267,13 | 264,98 | 265,41 | -0,40% | 715.999,00 |
| 22.10.2025 | 269,68 | 270,56 | 265,90 | 266,48 | -0,65% | 891.227,00 |
| 21.10.2025 | 268,02 | 270,81 | 266,31 | 268,22 | -1,18% | 791.600,00 |
| 20.10.2025 | 268,37 | 271,72 | 266,78 | 271,41 | 1,29% | 619.487,00 |
| 17.10.2025 | 269,57 | 270,46 | 263,29 | 267,95 | -0,76% | - |
| 16.10.2025 | 271,17 | 273,75 | 269,62 | 270,00 | 0,11% | 1.053.320,00 |
| 15.10.2025 | 270,96 | 272,05 | 267,61 | 269,70 | -0,14% | 667.057,00 |
| 14.10.2025 | 268,56 | 272,18 | 267,00 | 270,07 | -1,08% | 971.820,00 |
| 13.10.2025 | 274,29 | 277,33 | 271,13 | 273,01 | 0,37% | 768.874,00 |
| 10.10.2025 | 277,84 | 277,85 | 271,40 | 272,00 | -2,12% | 606.130,00 |
| 09.10.2025 | 283,63 | 284,05 | 277,04 | 277,88 | -1,58% | 754.261,00 |
| 08.10.2025 | 284,06 | 284,87 | 279,25 | 282,35 | -0,33% | 888.263,00 |
| 07.10.2025 | 282,43 | 283,99 | 280,00 | 283,28 | 0,68% | 666.872,00 |
| 06.10.2025 | 279,35 | 283,04 | 278,32 | 281,38 | 1,00% | 911.860,00 |
| 03.10.2025 | 278,30 | 281,50 | 277,24 | 278,59 | 0,70% | 591.048,00 |
| 02.10.2025 | 269,77 | 277,35 | 269,77 | 276,64 | 2,14% | 1.032.132,00 |
| 01.10.2025 | 274,36 | 276,90 | 267,64 | 270,85 | -1,05% | 1.314.477,00 |
| 30.09.2025 | 271,01 | 275,70 | 270,73 | 273,73 | 0,99% | 1.174.123,00 |
| 29.09.2025 | 271,10 | 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 | 268,66 | 268,89 | 264,14 | 267,31 | -2,51% | 881.407,00 |
| 24.09.2025 | 275,08 | 277,43 | 273,11 | 274,19 | -0,52% | 692.845,00 |
| 23.09.2025 | 273,53 | 277,10 | 273,26 | 275,61 | 0,44% | 771.768,00 |
| 22.09.2025 | 272,40 | 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 | 273,42 | 273,79 | 270,48 | 273,29 | 0,58% | 552.905,00 |
| 17.09.2025 | 274,51 | 275,75 | 270,02 | 271,71 | -0,33% | 847.461,00 |
| 16.09.2025 | 270,42 | 273,70 | 270,08 | 272,60 | 0,52% | 840.847,00 |
| 15.09.2025 | 271,00 | 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 | 276,47 | 279,73 | 273,37 | 279,46 | 0,87% | 688.486,00 |
| 05.09.2025 | 274,27 | 278,06 | 274,05 | 277,05 | 1,18% | 943.999,00 |
| 04.09.2025 | 270,30 | 274,24 | 267,57 | 273,81 | 1,71% | 1.179.275,00 |
| 03.09.2025 | 270,13 | 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 | 281,32 | 281,97 | 274,67 | 275,38 | -2,33% | 1.298.975,00 |
| 27.08.2025 | 284,73 | 285,08 | 279,63 | 281,96 | -1,13% | 1.045.057,00 |
| 26.08.2025 | 285,84 | 286,91 | 284,21 | 285,17 | -0,22% | 851.679,00 |
| 25.08.2025 | 293,38 | 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 | 288,25 | 289,66 | 286,31 | 288,34 | -0,25% | 907.868,00 |
| 20.08.2025 | 287,65 | 290,30 | 287,12 | 289,06 | 1,06% | 812.522,00 |
| 19.08.2025 | 285,14 | 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 | 286,34 | 287,26 | 283,68 | 284,72 | -1,23% | 903.953,00 |
| 13.08.2025 | 283,51 | 290,10 | 282,72 | 288,28 | 1,76% | 755.985,00 |
| 12.08.2025 | 284,96 | 286,47 | 281,58 | 283,29 | -0,36% | 1.436.274,00 |
| 11.08.2025 | 284,16 | 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 | 282,83 | 282,95 | 277,54 | 280,17 | -0,10% | 929.027,00 |
| 06.08.2025 | 284,67 | 285,49 | 279,45 | 280,46 | -1,59% | 985.900,00 |
| 05.08.2025 | 286,41 | 287,50 | 276,66 | 285,00 | -2,21% | 1.624.394,00 |