218,550€
0,76%
Echtzeit-Aktienkurs ResMed
Bid:
Ask:
Aktienkurse zur ResMed Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.07.2025 | 215,55 | 219,45 | 214,45 | 218,55 | 0,76% | - |
| 02.07.2025 | 217,05 | 219,10 | 215,95 | 216,90 | -0,21% | 2,00 |
| 01.07.2025 | 218,95 | 219,30 | 216,05 | 217,35 | -0,73% | - |
| 30.06.2025 | 217,45 | 220,45 | 217,40 | 218,95 | 0,50% | - |
| 27.06.2025 | 219,05 | 220,25 | 214,20 | 217,85 | -0,57% | - |
| 26.06.2025 | 221,15 | 222,15 | 218,30 | 219,10 | -1,04% | - |
| 25.06.2025 | 220,55 | 223,50 | 218,30 | 221,40 | 0,32% | - |
| 24.06.2025 | 220,05 | 221,30 | 217,65 | 220,70 | 0,50% | - |
| 23.06.2025 | 220,75 | 222,05 | 217,20 | 219,60 | -0,32% | - |
| 20.06.2025 | 217,25 | 220,75 | 217,25 | 220,30 | 1,40% | - |
| 19.06.2025 | 218,55 | 218,85 | 217,25 | 217,25 | -0,64% | - |
| 18.06.2025 | 217,85 | 220,25 | 216,30 | 218,65 | 0,44% | - |
| 17.06.2025 | 218,00 | 219,30 | 216,20 | 217,70 | 0,02% | - |
| 16.06.2025 | 215,95 | 219,05 | 215,50 | 217,65 | 0,93% | - |
| 13.06.2025 | 217,75 | 218,80 | 215,65 | 215,65 | -0,85% | - |
| 12.06.2025 | 218,80 | 219,25 | 213,45 | 217,50 | -0,59% | - |
| 11.06.2025 | 221,35 | 221,55 | 218,45 | 218,80 | -1,04% | - |
| 10.06.2025 | 219,75 | 222,85 | 217,90 | 221,10 | 0,66% | - |
| 09.06.2025 | 221,15 | 224,75 | 218,00 | 219,65 | -0,77% | - |
| 06.06.2025 | 218,25 | 221,50 | 218,25 | 221,35 | 1,42% | - |
| 05.06.2025 | 218,95 | 220,55 | 216,75 | 218,25 | -0,32% | - |
| 04.06.2025 | 217,20 | 219,35 | 215,55 | 218,95 | 0,76% | - |
| 03.06.2025 | 213,30 | 217,45 | 212,50 | 217,30 | 1,97% | - |
| 02.06.2025 | 215,80 | 215,80 | 209,90 | 213,10 | -1,09% | - |
| 30.05.2025 | 216,10 | 218,75 | 214,20 | 215,45 | -0,07% | - |
| 29.05.2025 | 216,85 | 219,55 | 214,25 | 215,60 | -0,53% | 100,00 |
| 28.05.2025 | 217,65 | 218,40 | 215,20 | 216,75 | -0,30% | - |
| 27.05.2025 | 213,35 | 218,85 | 213,35 | 217,40 | 2,07% | - |
| 26.05.2025 | 213,70 | 214,90 | 212,80 | 213,00 | -0,42% | - |
| 23.05.2025 | 217,65 | 217,75 | 213,70 | 213,90 | -1,75% | - |
| 22.05.2025 | 216,65 | 219,00 | 215,25 | 217,70 | 0,32% | - |
| 21.05.2025 | 219,95 | 219,95 | 215,15 | 217,00 | -1,34% | - |
| 20.05.2025 | 225,40 | 225,40 | 213,30 | 219,95 | -2,24% | 50,00 |
| 19.05.2025 | 225,75 | 225,75 | 220,80 | 225,00 | -0,33% | 46,00 |
| 16.05.2025 | 222,30 | 225,75 | 221,40 | 225,75 | 1,74% | - |
| 15.05.2025 | 219,60 | 224,65 | 219,55 | 221,90 | 0,41% | - |
| 14.05.2025 | 221,40 | 227,45 | 219,85 | 221,00 | -0,16% | 50,00 |
| 13.05.2025 | 223,40 | 227,55 | 220,70 | 221,35 | -0,85% | 2,00 |
| 12.05.2025 | 217,95 | 225,85 | 217,95 | 223,25 | 2,50% | - |
| 09.05.2025 | 216,65 | 218,20 | 214,85 | 217,80 | 0,65% | - |
| 08.05.2025 | 216,70 | 220,20 | 215,15 | 216,40 | 0,23% | - |
| 07.05.2025 | 213,85 | 216,95 | 212,15 | 215,90 | 1,41% | - |
| 06.05.2025 | 212,70 | 213,45 | 208,85 | 212,90 | 0,12% | - |
| 05.05.2025 | 212,30 | 213,90 | 209,40 | 212,65 | 0,26% | - |
| 02.05.2025 | 208,95 | 212,70 | 206,75 | 212,10 | 1,56% | - |
| 30.04.2025 | 208,60 | 209,00 | 205,45 | 208,85 | -0,02% | - |
| 29.04.2025 | 205,15 | 208,95 | 204,10 | 208,90 | 1,93% | - |
| 28.04.2025 | 208,00 | 210,00 | 203,25 | 204,95 | -1,25% | - |
| 25.04.2025 | 207,30 | 213,05 | 203,45 | 207,55 | -0,07% | - |
| 24.04.2025 | 189,48 | 210,70 | 186,88 | 207,70 | 9,46% | - |
| 23.04.2025 | 187,45 | 194,85 | 186,35 | 189,75 | 1,07% | 25,00 |
| 22.04.2025 | 182,70 | 188,10 | 182,55 | 187,75 | 0,27% | - |
| 17.04.2025 | 185,60 | 188,85 | 179,05 | 187,25 | 0,77% | 6,00 |
| 16.04.2025 | 189,68 | 189,68 | 184,83 | 185,83 | -2,00% | - |
| 15.04.2025 | 189,08 | 192,02 | 187,98 | 189,63 | 0,36% | - |
| 14.04.2025 | 190,65 | 191,13 | 186,43 | 188,95 | 0,29% | - |
| 11.04.2025 | 186,40 | 189,23 | 182,23 | 188,40 | 0,21% | - |
| 10.04.2025 | 196,90 | 197,50 | 184,58 | 188,00 | -4,87% | - |
| 09.04.2025 | 186,70 | 198,35 | 182,85 | 197,63 | 5,91% | 2,00 |
| 08.04.2025 | 195,40 | 198,08 | 184,23 | 186,60 | -4,41% | 15,00 |
| 07.04.2025 | 187,23 | 197,85 | 181,52 | 195,20 | 4,34% | 55,00 |
| 04.04.2025 | 193,05 | 193,60 | 186,75 | 187,08 | -3,25% | 50,00 |
| 03.04.2025 | 202,15 | 204,85 | 189,93 | 193,35 | -5,82% | - |
| 02.04.2025 | 205,85 | 206,10 | 202,75 | 205,30 | -0,27% | - |
| 01.04.2025 | 206,95 | 207,70 | 203,00 | 205,85 | -0,51% | - |
| 31.03.2025 | 203,00 | 208,20 | 199,90 | 206,90 | 1,90% | - |
| 28.03.2025 | 206,40 | 206,80 | 203,05 | 203,05 | -1,50% | - |
| 27.03.2025 | 206,05 | 208,55 | 205,15 | 206,15 | -0,07% | - |
| 26.03.2025 | 206,35 | 207,85 | 203,95 | 206,30 | -0,02% | - |
| 25.03.2025 | 206,40 | 209,75 | 203,35 | 206,35 | 0,00% | 2,00 |
| 24.03.2025 | 202,05 | 207,45 | 202,05 | 206,35 | 1,53% | - |
| 21.03.2025 | 203,75 | 204,55 | 200,73 | 203,25 | -0,22% | - |
| 20.03.2025 | 203,65 | 208,20 | 203,45 | 203,70 | -0,07% | - |
| 19.03.2025 | 201,27 | 205,40 | 200,73 | 203,85 | 1,32% | 100,00 |
| 18.03.2025 | 206,35 | 206,35 | 200,30 | 201,20 | -2,16% | - |
| 17.03.2025 | 205,25 | 207,75 | 203,25 | 205,65 | -0,19% | - |
| 14.03.2025 | 202,55 | 206,30 | 201,33 | 206,05 | 1,90% | - |
| 13.03.2025 | 202,30 | 206,50 | 200,65 | 202,20 | 0,00% | - |
| 12.03.2025 | 206,95 | 207,60 | 199,45 | 202,20 | -2,06% | 20,00 |
| 11.03.2025 | 218,45 | 218,80 | 205,85 | 206,45 | -5,84% | 50,00 |
| 10.03.2025 | 214,60 | 224,50 | 210,75 | 219,25 | 2,33% | - |
| 07.03.2025 | 208,65 | 214,60 | 205,50 | 214,25 | 2,68% | 18,00 |
| 06.03.2025 | 207,45 | 209,30 | 202,85 | 208,65 | 0,63% | - |
| 05.03.2025 | 218,05 | 218,95 | 204,15 | 207,35 | -4,91% | 11,00 |
| 04.03.2025 | 222,30 | 222,75 | 215,75 | 218,05 | -1,93% | 20,00 |
| 03.03.2025 | 225,10 | 225,15 | 220,75 | 222,35 | -0,87% | - |
| 28.02.2025 | 222,45 | 224,30 | 219,70 | 224,30 | 0,97% | - |
| 27.02.2025 | 223,80 | 226,30 | 221,80 | 222,15 | -0,60% | 10,00 |
| 26.02.2025 | 224,60 | 226,90 | 221,40 | 223,50 | -0,29% | - |
| 25.02.2025 | 219,40 | 224,55 | 217,80 | 224,15 | 2,03% | - |
| 24.02.2025 | 221,45 | 222,35 | 218,15 | 219,70 | -0,81% | 13,00 |
| 21.02.2025 | 221,70 | 223,15 | 220,20 | 221,50 | -0,11% | - |
| 20.02.2025 | 225,00 | 227,50 | 221,15 | 221,75 | -1,42% | - |
| 19.02.2025 | 220,50 | 232,75 | 220,35 | 224,95 | 1,90% | - |
| 18.02.2025 | 222,60 | 224,80 | 219,05 | 220,75 | -0,83% | 11,00 |
| 17.02.2025 | 222,25 | 223,85 | 222,15 | 222,60 | 0,25% | 10,00 |
| 14.02.2025 | 229,10 | 230,80 | 221,95 | 222,05 | -2,87% | - |
| 13.02.2025 | 226,35 | 230,50 | 226,25 | 228,60 | 0,51% | - |
| 12.02.2025 | 229,15 | 229,35 | 225,60 | 227,45 | -0,76% | - |
| 11.02.2025 | 231,45 | 233,05 | 228,35 | 229,20 | -1,04% | - |