222,167$
-0,06%
Echtzeit-Aktienkurs Resmed Inc.
Bid:
Ask:
Aktienkurse zur Resmed Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.04.2025 | 222,86 | 223,10 | 219,46 | 222,30 | -0,69% | 766.886,00 |
| 31.03.2025 | 219,69 | 225,25 | 215,05 | 223,85 | 1,78% | 1.086.592,00 |
| 28.03.2025 | 221,74 | 223,14 | 219,70 | 219,94 | -1,20% | 542.428,00 |
| 27.03.2025 | 222,84 | 224,72 | 221,29 | 222,62 | 0,33% | 484.694,00 |
| 26.03.2025 | 221,49 | 224,06 | 220,74 | 221,88 | 0,27% | 492.341,00 |
| 25.03.2025 | 223,31 | 227,00 | 219,56 | 221,29 | -0,73% | 1.060.414,00 |
| 24.03.2025 | 221,51 | 224,11 | 220,35 | 222,91 | 1,46% | 753.895,00 |
| 21.03.2025 | 220,09 | 221,20 | 217,03 | 219,70 | -0,64% | 1.171.798,00 |
| 20.03.2025 | 223,90 | 225,55 | 220,54 | 221,11 | -0,42% | 671.414,00 |
| 19.03.2025 | 221,86 | 223,99 | 220,41 | 222,05 | 0,82% | 801.882,00 |
| 18.03.2025 | 223,00 | 224,10 | 219,12 | 220,25 | -2,00% | 710.566,00 |
| 17.03.2025 | 222,40 | 226,95 | 220,77 | 224,74 | 0,26% | 806.457,00 |
| 14.03.2025 | 219,89 | 224,64 | 219,20 | 224,16 | 2,02% | 746.952,00 |
| 13.03.2025 | 221,76 | 222,82 | 217,52 | 219,72 | -0,23% | 1.173.332,00 |
| 12.03.2025 | 222,94 | 222,94 | 217,67 | 220,22 | -2,47% | 775.556,00 |
| 11.03.2025 | 236,30 | 237,44 | 224,88 | 225,79 | -4,58% | 1.282.805,00 |
| 10.03.2025 | 230,36 | 243,37 | 228,72 | 236,63 | 1,80% | 2.005.993,00 |
| 07.03.2025 | 224,43 | 232,86 | 222,91 | 232,44 | 3,29% | 908.219,00 |
| 06.03.2025 | 224,01 | 226,02 | 219,68 | 225,03 | 0,54% | 1.226.762,00 |
| 05.03.2025 | 226,29 | 228,14 | 219,76 | 223,83 | -3,30% | 1.188.042,00 |
| 04.03.2025 | 232,97 | 233,67 | 227,08 | 231,48 | -0,69% | 801.287,00 |
| 03.03.2025 | 234,10 | 236,44 | 231,39 | 233,10 | -0,18% | 722.864,00 |
| 28.02.2025 | 231,47 | 233,65 | 228,16 | 233,52 | 0,97% | 1.306.863,00 |
| 27.02.2025 | 233,47 | 234,92 | 230,73 | 231,28 | -1,42% | 557.475,00 |
| 26.02.2025 | 236,46 | 236,63 | 232,09 | 234,61 | -0,67% | 565.536,00 |
| 25.02.2025 | 229,40 | 236,31 | 229,25 | 236,19 | 2,85% | 979.473,00 |
| 24.02.2025 | 231,69 | 231,82 | 228,18 | 229,65 | -0,88% | 1.918.777,00 |
| 21.02.2025 | 232,31 | 233,38 | 230,34 | 231,69 | -0,47% | 518.460,00 |
| 20.02.2025 | 233,01 | 234,61 | 231,62 | 232,79 | -0,73% | 662.270,00 |
| 19.02.2025 | 239,43 | 240,00 | 231,48 | 234,51 | 1,70% | 941.926,00 |
| 18.02.2025 | 231,74 | 232,96 | 228,87 | 230,58 | -1,03% | 1.000.987,00 |
| 14.02.2025 | 241,86 | 243,48 | 232,76 | 232,98 | -2,71% | 1.025.932,00 |
| 13.02.2025 | 238,90 | 239,52 | 235,77 | 239,48 | 1,22% | 696.363,00 |
| 12.02.2025 | 236,37 | 237,44 | 233,48 | 236,60 | -0,35% | 674.124,00 |
| 11.02.2025 | 236,78 | 238,83 | 236,17 | 237,43 | -0,47% | 581.387,00 |
| 10.02.2025 | 238,98 | 240,84 | 236,97 | 238,56 | 0,68% | 819.684,00 |
| 07.02.2025 | 237,76 | 239,07 | 235,63 | 236,94 | -0,10% | 830.563,00 |
| 06.02.2025 | 242,01 | 243,41 | 235,10 | 237,18 | -2,23% | 992.644,00 |
| 05.02.2025 | 242,11 | 245,99 | 240,46 | 242,58 | 0,88% | 1.000.259,00 |
| 04.02.2025 | 240,10 | 245,27 | 238,87 | 240,46 | -0,04% | 1.401.702,00 |
| 03.02.2025 | 242,00 | 244,29 | 235,00 | 240,55 | 1,85% | 1.978.818,00 |
| 31.01.2025 | 258,00 | 259,95 | 235,00 | 236,18 | -8,33% | 2.599.352,00 |
| 30.01.2025 | 255,34 | 263,05 | 254,10 | 257,65 | 1,89% | 1.832.880,00 |
| 29.01.2025 | 249,67 | 253,50 | 248,22 | 252,86 | 1,17% | 932.194,00 |
| 28.01.2025 | 252,48 | 253,40 | 249,63 | 249,94 | -1,87% | 921.475,00 |
| 27.01.2025 | 249,52 | 258,70 | 249,29 | 254,70 | 1,67% | 1.253.809,00 |
| 24.01.2025 | 248,19 | 250,76 | 243,23 | 250,51 | 0,65% | 778.470,00 |
| 23.01.2025 | 246,63 | 249,12 | 244,67 | 248,88 | 0,63% | 643.904,00 |
| 22.01.2025 | 246,07 | 248,87 | 244,91 | 247,33 | -0,19% | 762.853,00 |
| 21.01.2025 | 244,54 | 249,31 | 243,88 | 247,79 | 3,34% | 1.047.883,00 |
| 17.01.2025 | 237,99 | 240,37 | 235,88 | 239,78 | 1,12% | 776.858,00 |
| 16.01.2025 | 235,00 | 240,60 | 233,08 | 237,13 | 1,61% | 797.110,00 |
| 15.01.2025 | 230,69 | 233,93 | 229,09 | 233,38 | 1,99% | 1.147.621,00 |
| 14.01.2025 | 231,81 | 232,12 | 227,68 | 228,83 | -0,62% | 692.792,00 |
| 13.01.2025 | 231,52 | 231,55 | 227,26 | 230,26 | -1,52% | 580.194,00 |
| 10.01.2025 | 231,77 | 235,45 | 229,86 | 233,82 | -1,00% | 1.043.431,00 |
| 08.01.2025 | 234,04 | 237,20 | 232,51 | 236,17 | -0,10% | 878.752,00 |
| 07.01.2025 | 236,01 | 239,74 | 234,90 | 236,40 | 0,56% | 675.161,00 |
| 06.01.2025 | 231,84 | 237,25 | 231,00 | 235,09 | 1,48% | 793.784,00 |
| 03.01.2025 | 228,56 | 231,86 | 226,95 | 231,67 | 1,40% | 639.425,00 |
| 02.01.2025 | 229,66 | 230,99 | 226,66 | 228,48 | -0,09% | 558.305,00 |
| 31.12.2024 | 230,69 | 232,10 | 228,27 | 228,69 | -0,35% | 522.844,00 |
| 30.12.2024 | 232,18 | 232,52 | 228,11 | 229,50 | -1,58% | 504.397,00 |
| 27.12.2024 | 233,74 | 234,39 | 231,09 | 233,18 | -0,30% | 390.886,00 |
| 26.12.2024 | 231,41 | 234,75 | 230,96 | 233,88 | 0,56% | 390.213,00 |
| 24.12.2024 | 231,81 | 232,58 | 229,58 | 232,58 | 0,61% | 227.615,00 |
| 23.12.2024 | 230,21 | 232,00 | 224,51 | 231,17 | -2,57% | 1.151.442,00 |
| 20.12.2024 | 231,00 | 238,60 | 231,00 | 237,27 | 2,46% | 3.057.163,00 |
| 19.12.2024 | 231,67 | 235,50 | 230,01 | 231,58 | 0,60% | 596.843,00 |
| 18.12.2024 | 239,04 | 240,18 | 229,94 | 230,21 | -5,11% | 871.441,00 |
| 17.12.2024 | 242,00 | 245,19 | 241,40 | 242,62 | 0,66% | 739.288,00 |
| 16.12.2024 | 238,66 | 241,84 | 231,00 | 241,02 | 1,05% | 829.780,00 |
| 13.12.2024 | 241,28 | 241,50 | 236,95 | 238,52 | -1,65% | 580.589,00 |
| 12.12.2024 | 243,16 | 247,93 | 241,45 | 242,51 | -1,33% | 922.342,00 |
| 11.12.2024 | 245,19 | 246,01 | 242,06 | 245,78 | 0,23% | 514.234,00 |
| 10.12.2024 | 245,16 | 246,50 | 242,00 | 245,22 | 0,19% | 505.873,00 |
| 09.12.2024 | 244,23 | 247,76 | 242,17 | 244,76 | 1,39% | 583.582,00 |
| 06.12.2024 | 240,48 | 245,13 | 239,41 | 241,41 | 0,84% | 462.436,00 |
| 05.12.2024 | 243,05 | 245,11 | 238,72 | 239,41 | -2,62% | 642.392,00 |
| 04.12.2024 | 245,65 | 246,63 | 243,36 | 245,84 | -0,43% | 884.183,00 |
| 03.12.2024 | 244,34 | 249,47 | 244,34 | 246,91 | 0,81% | 664.996,00 |
| 02.12.2024 | 248,91 | 248,91 | 243,38 | 244,92 | -1,65% | 575.940,00 |
| 29.11.2024 | 248,40 | 252,36 | 247,74 | 249,02 | -0,12% | 351.327,00 |
| 27.11.2024 | 250,98 | 251,36 | 247,91 | 249,33 | -0,26% | 654.486,00 |
| 26.11.2024 | 249,71 | 251,20 | 247,27 | 249,99 | 0,17% | 676.207,00 |
| 25.11.2024 | 244,53 | 249,77 | 243,60 | 249,56 | 2,37% | 1.708.448,00 |
| 22.11.2024 | 243,60 | 243,88 | 241,44 | 243,78 | 0,07% | 551.442,00 |
| 21.11.2024 | 242,52 | 243,73 | 240,69 | 243,60 | 0,85% | 455.006,00 |
| 20.11.2024 | 238,73 | 242,47 | 236,72 | 241,55 | 1,44% | 490.515,00 |
| 19.11.2024 | 237,73 | 240,66 | 236,62 | 238,12 | -0,54% | 711.330,00 |
| 18.11.2024 | 234,91 | 240,22 | 234,91 | 239,42 | 1,99% | 759.947,00 |
| 15.11.2024 | 233,17 | 235,09 | 231,17 | 234,74 | 1,43% | 1.116.942,00 |
| 14.11.2024 | 235,44 | 236,89 | 231,18 | 231,43 | -1,70% | 1.102.264,00 |
| 13.11.2024 | 246,41 | 247,73 | 235,36 | 235,44 | -4,76% | 993.990,00 |
| 12.11.2024 | 248,81 | 249,27 | 246,19 | 247,21 | -0,60% | 737.144,00 |
| 11.11.2024 | 252,55 | 252,99 | 248,43 | 248,69 | -1,46% | 898.839,00 |
| 08.11.2024 | 249,00 | 255,16 | 248,52 | 252,38 | 1,55% | 930.321,00 |
| 07.11.2024 | 246,48 | 248,55 | 243,62 | 248,54 | 1,18% | 815.815,00 |
| 06.11.2024 | 248,74 | 250,00 | 241,98 | 245,63 | -0,04% | 802.462,00 |
| 05.11.2024 | 243,61 | 246,51 | 241,28 | 245,74 | 0,87% | 1.081.060,00 |