224,700€
1,01%
Echtzeit-Aktienkurs Resmed Inc.
Bid:
Ask:
Aktienkurse zur Resmed Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.01.2025 | 222,40 | 224,65 | 220,45 | 224,65 | 0,99% | - |
| 02.01.2025 | 223,25 | 224,80 | 220,70 | 222,45 | 0,09% | - |
| 30.12.2024 | 223,05 | 223,65 | 222,20 | 222,25 | -0,13% | - |
| 27.12.2024 | 222,15 | 224,95 | 222,15 | 222,55 | 0,43% | - |
| 23.12.2024 | 223,15 | 226,70 | 214,55 | 221,60 | -1,95% | 8,00 |
| 20.12.2024 | 223,50 | 228,75 | 221,35 | 226,00 | 1,16% | 10,00 |
| 19.12.2024 | 222,45 | 225,35 | 221,25 | 223,40 | 0,45% | - |
| 18.12.2024 | 231,25 | 232,00 | 221,85 | 222,40 | -3,83% | - |
| 17.12.2024 | 226,95 | 233,40 | 226,95 | 231,25 | 1,89% | - |
| 16.12.2024 | 227,05 | 230,20 | 221,40 | 226,95 | -0,13% | 16,00 |
| 13.12.2024 | 231,15 | 233,00 | 226,35 | 227,25 | -1,86% | - |
| 12.12.2024 | 234,20 | 236,50 | 231,30 | 231,55 | -1,11% | - |
| 11.12.2024 | 232,90 | 234,45 | 230,90 | 234,15 | 0,71% | 200,00 |
| 10.12.2024 | 231,95 | 233,65 | 230,45 | 232,50 | 0,24% | - |
| 09.12.2024 | 228,30 | 234,00 | 228,05 | 231,95 | 1,40% | - |
| 06.12.2024 | 226,10 | 231,95 | 225,35 | 228,75 | 1,22% | - |
| 05.12.2024 | 233,95 | 233,95 | 225,65 | 226,00 | -3,23% | - |
| 04.12.2024 | 234,95 | 235,95 | 231,20 | 233,55 | -0,57% | 102,00 |
| 03.12.2024 | 233,30 | 237,35 | 232,10 | 234,90 | 0,73% | 4,00 |
| 02.12.2024 | 235,40 | 237,95 | 232,60 | 233,20 | -1,06% | 20,00 |
| 29.11.2024 | 235,85 | 238,90 | 231,80 | 235,70 | -0,06% | - |
| 28.11.2024 | 236,00 | 236,95 | 235,50 | 235,85 | 0,02% | - |
| 27.11.2024 | 238,30 | 238,65 | 231,35 | 235,80 | -1,05% | - |
| 26.11.2024 | 237,80 | 239,20 | 235,85 | 238,30 | 0,23% | 1,00 |
| 25.11.2024 | 234,05 | 237,95 | 231,85 | 237,75 | 1,65% | 6,00 |
| 22.11.2024 | 230,35 | 235,90 | 230,35 | 233,90 | 0,67% | 52,00 |
| 21.11.2024 | 229,15 | 234,15 | 228,05 | 232,35 | 1,40% | - |
| 20.11.2024 | 224,70 | 230,15 | 224,55 | 229,15 | 1,89% | - |
| 19.11.2024 | 227,25 | 228,60 | 223,75 | 224,90 | -1,01% | - |
| 18.11.2024 | 224,10 | 227,20 | 221,85 | 227,20 | 1,20% | 10,00 |
| 15.11.2024 | 221,10 | 224,50 | 217,80 | 224,50 | 1,45% | - |
| 14.11.2024 | 225,95 | 225,95 | 218,85 | 221,30 | -1,47% | 77,00 |
| 13.11.2024 | 234,10 | 234,35 | 222,90 | 224,60 | -3,91% | - |
| 12.11.2024 | 234,80 | 235,40 | 232,10 | 233,75 | -0,51% | - |
| 11.11.2024 | 236,90 | 238,25 | 233,25 | 234,95 | -0,61% | 27,00 |
| 08.11.2024 | 230,60 | 238,30 | 230,30 | 236,40 | 2,96% | 42,00 |
| 07.11.2024 | 228,35 | 231,40 | 225,35 | 229,60 | 0,28% | 25,00 |
| 06.11.2024 | 229,65 | 235,75 | 225,30 | 228,95 | 2,05% | 4,00 |
| 05.11.2024 | 224,00 | 225,50 | 221,40 | 224,35 | 0,34% | 6,00 |
| 04.11.2024 | 224,60 | 227,15 | 223,25 | 223,60 | -0,58% | - |
| 01.11.2024 | 222,80 | 227,30 | 222,60 | 224,90 | 0,78% | - |
| 31.10.2024 | 223,90 | 224,45 | 221,45 | 223,15 | -0,16% | - |
| 30.10.2024 | 226,00 | 228,10 | 222,10 | 223,50 | -1,06% | 9,00 |
| 29.10.2024 | 228,95 | 232,85 | 224,25 | 225,90 | -1,33% | - |
| 28.10.2024 | 234,35 | 242,75 | 226,70 | 228,95 | -3,32% | - |
| 25.10.2024 | 231,85 | 240,50 | 228,95 | 236,80 | 2,36% | 47,00 |
| 24.10.2024 | 220,20 | 231,55 | 219,20 | 231,35 | 5,28% | - |
| 23.10.2024 | 222,25 | 224,40 | 218,30 | 219,75 | -1,12% | - |
| 22.10.2024 | 222,00 | 222,85 | 219,90 | 222,25 | 0,23% | - |
| 21.10.2024 | 220,70 | 224,50 | 216,50 | 221,75 | 0,36% | 25,00 |
| 18.10.2024 | 221,20 | 222,90 | 218,95 | 220,95 | -0,14% | 23,00 |
| 17.10.2024 | 219,45 | 222,75 | 219,00 | 221,25 | 0,73% | 5,00 |
| 16.10.2024 | 219,65 | 222,55 | 218,35 | 219,65 | -0,09% | 13,00 |
| 15.10.2024 | 220,65 | 223,60 | 219,35 | 219,85 | -0,43% | 1,00 |
| 14.10.2024 | 219,65 | 224,50 | 213,90 | 220,80 | 0,50% | 5,00 |
| 11.10.2024 | 217,55 | 221,40 | 216,55 | 219,70 | 0,90% | 5,00 |
| 10.10.2024 | 216,70 | 218,15 | 214,15 | 217,75 | 0,28% | - |
| 09.10.2024 | 215,00 | 217,60 | 214,35 | 217,15 | 0,77% | 200,00 |
| 08.10.2024 | 211,70 | 216,55 | 211,10 | 215,50 | 1,94% | - |
| 07.10.2024 | 213,20 | 214,65 | 210,00 | 211,40 | -0,82% | - |
| 04.10.2024 | 216,20 | 218,70 | 212,80 | 213,15 | -1,48% | - |
| 03.10.2024 | 216,25 | 217,65 | 214,30 | 216,35 | 0,05% | - |
| 02.10.2024 | 215,75 | 219,20 | 213,50 | 216,25 | 0,02% | - |
| 01.10.2024 | 221,25 | 221,75 | 214,80 | 216,20 | -2,26% | - |
| 30.09.2024 | 214,00 | 222,30 | 211,85 | 221,20 | 3,24% | 60,00 |
| 27.09.2024 | 217,05 | 220,10 | 213,95 | 214,25 | -1,20% | 30,00 |
| 26.09.2024 | 216,25 | 221,45 | 215,35 | 216,85 | 0,23% | - |
| 25.09.2024 | 221,05 | 221,20 | 216,00 | 216,35 | -2,19% | - |
| 24.09.2024 | 221,60 | 224,75 | 220,25 | 221,20 | -0,02% | - |
| 23.09.2024 | 219,45 | 223,30 | 219,05 | 221,25 | 1,05% | 5,00 |
| 20.09.2024 | 219,50 | 220,85 | 215,60 | 218,95 | 0,62% | 15,00 |
| 19.09.2024 | 214,10 | 218,50 | 213,40 | 217,60 | 1,68% | - |
| 18.09.2024 | 225,80 | 226,50 | 208,05 | 214,00 | -5,02% | 10,00 |
| 17.09.2024 | 226,15 | 229,50 | 224,75 | 225,30 | -0,42% | - |
| 16.09.2024 | 224,50 | 227,35 | 223,20 | 226,25 | 0,73% | - |
| 13.09.2024 | 226,20 | 227,85 | 223,70 | 224,60 | -0,88% | - |
| 12.09.2024 | 229,75 | 230,90 | 225,65 | 226,60 | -1,20% | - |
| 11.09.2024 | 229,45 | 229,95 | 222,80 | 229,35 | 0,02% | - |
| 10.09.2024 | 224,60 | 229,60 | 223,40 | 229,30 | 1,37% | 5,00 |
| 09.09.2024 | 220,75 | 230,55 | 220,75 | 226,20 | 2,61% | - |
| 06.09.2024 | 220,30 | 222,70 | 217,30 | 220,45 | 0,27% | 10,00 |
| 05.09.2024 | 220,85 | 221,50 | 218,35 | 219,85 | -0,41% | - |
| 04.09.2024 | 221,80 | 222,55 | 214,30 | 220,75 | -0,43% | 15,00 |
| 03.09.2024 | 221,75 | 224,40 | 219,40 | 221,70 | -0,02% | - |
| 02.09.2024 | 221,80 | 222,25 | 219,40 | 221,75 | -0,02% | 3,00 |
| 30.08.2024 | 219,55 | 222,50 | 218,90 | 221,80 | 1,21% | - |
| 29.08.2024 | 218,25 | 220,70 | 216,20 | 219,15 | 0,41% | 7,00 |
| 28.08.2024 | 217,95 | 221,80 | 215,00 | 218,25 | 0,55% | 147,00 |
| 27.08.2024 | 202,40 | 217,30 | 200,77 | 217,05 | 7,24% | - |
| 26.08.2024 | 202,50 | 204,30 | 199,85 | 202,40 | 0,07% | 15,00 |
| 23.08.2024 | 201,08 | 202,65 | 199,60 | 202,25 | 0,63% | - |
| 22.08.2024 | 201,18 | 202,80 | 200,00 | 200,98 | -0,16% | - |
| 21.08.2024 | 200,50 | 203,30 | 199,48 | 201,30 | 0,46% | - |
| 20.08.2024 | 208,65 | 209,05 | 199,93 | 200,38 | -4,03% | - |
| 19.08.2024 | 206,45 | 208,90 | 205,20 | 208,80 | 1,21% | - |
| 16.08.2024 | 206,05 | 208,00 | 204,25 | 206,30 | 0,12% | - |
| 15.08.2024 | 202,20 | 207,80 | 201,25 | 206,05 | 1,83% | - |
| 14.08.2024 | 200,77 | 202,80 | 199,23 | 202,35 | 0,92% | - |
| 13.08.2024 | 196,38 | 204,10 | 196,23 | 200,50 | 2,05% | - |
| 12.08.2024 | 198,25 | 199,70 | 196,27 | 196,48 | -0,97% | 102,00 |