186,300€
-0,90%
Echtzeit-Aktienkurs Resmed Inc.
Bid:
Ask:
Aktienkurse zur Resmed Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.04.2025 | 186,40 | 189,23 | 182,23 | 186,27 | -0,92% | - |
| 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% | - |
| 10.02.2025 | 228,70 | 233,55 | 228,70 | 231,60 | 1,00% | - |
| 07.02.2025 | 228,40 | 230,65 | 226,10 | 229,30 | 0,50% | - |
| 06.02.2025 | 233,75 | 240,00 | 226,30 | 228,15 | -1,89% | 95,00 |
| 05.02.2025 | 232,45 | 235,75 | 230,00 | 232,55 | 0,24% | - |
| 04.02.2025 | 233,70 | 236,40 | 231,00 | 232,00 | -0,96% | - |
| 03.02.2025 | 223,65 | 237,90 | 223,65 | 234,25 | 2,72% | - |
| 31.01.2025 | 241,15 | 249,05 | 226,80 | 228,05 | -7,95% | 36,00 |
| 30.01.2025 | 242,65 | 252,30 | 241,75 | 247,75 | 1,93% | 50,00 |
| 29.01.2025 | 239,65 | 243,45 | 238,20 | 243,05 | 1,40% | - |
| 28.01.2025 | 242,75 | 244,50 | 239,35 | 239,70 | -1,34% | - |
| 27.01.2025 | 238,70 | 246,70 | 234,80 | 242,95 | 1,84% | 74,00 |
| 24.01.2025 | 239,00 | 239,00 | 232,25 | 238,55 | -0,17% | 50,00 |
| 23.01.2025 | 237,60 | 239,00 | 235,00 | 238,95 | 0,63% | 100,00 |
| 22.01.2025 | 237,60 | 238,90 | 235,10 | 237,45 | -0,29% | - |
| 21.01.2025 | 230,65 | 239,20 | 230,65 | 238,15 | 3,25% | 12,00 |
| 20.01.2025 | 232,75 | 232,90 | 229,25 | 230,65 | -1,11% | 12,00 |
| 17.01.2025 | 230,15 | 233,85 | 229,65 | 233,25 | 1,30% | - |
| 16.01.2025 | 226,80 | 233,55 | 226,65 | 230,25 | 1,77% | - |
| 15.01.2025 | 222,90 | 227,05 | 219,50 | 226,25 | 1,91% | - |
| 14.01.2025 | 224,80 | 226,15 | 221,05 | 222,00 | -1,46% | - |
| 13.01.2025 | 228,50 | 229,85 | 222,65 | 225,30 | -1,31% | 30,00 |
| 10.01.2025 | 229,00 | 229,75 | 224,25 | 228,30 | -0,31% | - |
| 09.01.2025 | 229,10 | 229,60 | 228,30 | 229,00 | 0,09% | 20,00 |
| 08.01.2025 | 228,55 | 230,30 | 226,05 | 228,80 | 0,20% | - |
| 07.01.2025 | 226,30 | 230,90 | 221,30 | 228,35 | 0,91% | 20,00 |
| 06.01.2025 | 224,70 | 228,20 | 222,70 | 226,30 | 0,73% | - |
| 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 |