224,800€
1,03%
Echtzeit-Aktienkurs Resmed Inc.
Bid:
Ask:
Aktienkurse zur Resmed Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.01.2025 | 222,55 | 224,65 | 220,45 | 224,65 | 0,97% | 301,00 |
| 02.01.2025 | 221,55 | 224,60 | 221,00 | 222,50 | 0,11% | 233,00 |
| 30.12.2024 | 223,25 | 224,20 | 221,90 | 222,25 | -0,67% | 30,00 |
| 27.12.2024 | 223,00 | 224,90 | 221,60 | 223,75 | 0,99% | 186,00 |
| 23.12.2024 | 223,70 | 227,10 | 216,30 | 221,55 | -2,81% | 496,00 |
| 20.12.2024 | 223,20 | 228,75 | 220,70 | 227,95 | 1,97% | 134,00 |
| 19.12.2024 | 221,75 | 225,20 | 220,80 | 223,55 | 0,56% | 34,00 |
| 18.12.2024 | 231,00 | 232,50 | 222,05 | 222,30 | -3,85% | 114,00 |
| 17.12.2024 | 229,20 | 233,35 | 228,40 | 231,20 | 0,72% | 112,00 |
| 16.12.2024 | 227,00 | 230,20 | 221,20 | 229,55 | 1,03% | 355,00 |
| 13.12.2024 | 229,60 | 234,00 | 226,35 | 227,20 | -1,94% | 319,00 |
| 12.12.2024 | 233,40 | 236,50 | 231,30 | 231,70 | -1,07% | 363,00 |
| 11.12.2024 | 232,90 | 234,50 | 230,85 | 234,20 | 0,62% | 91,00 |
| 10.12.2024 | 231,70 | 234,30 | 230,45 | 232,75 | 0,34% | 250,00 |
| 09.12.2024 | 228,85 | 233,75 | 227,30 | 231,95 | 1,47% | 63,00 |
| 06.12.2024 | 225,30 | 231,95 | 225,30 | 228,60 | 1,13% | 63,00 |
| 05.12.2024 | 233,80 | 234,50 | 225,65 | 226,05 | -3,27% | 176,00 |
| 04.12.2024 | 234,90 | 236,70 | 231,25 | 233,70 | -0,45% | 89,00 |
| 03.12.2024 | 233,40 | 237,35 | 231,80 | 234,75 | 0,66% | 235,00 |
| 02.12.2024 | 236,95 | 238,10 | 232,65 | 233,20 | -1,10% | 129,00 |
| 29.11.2024 | 235,35 | 238,85 | 234,60 | 235,80 | 0,11% | 146,00 |
| 28.11.2024 | 236,55 | 237,80 | 235,20 | 235,55 | -0,30% | 63,00 |
| 27.11.2024 | 238,40 | 239,10 | 234,65 | 236,25 | -0,88% | 141,00 |
| 26.11.2024 | 238,25 | 239,10 | 236,00 | 238,35 | 0,27% | 322,00 |
| 25.11.2024 | 233,25 | 237,95 | 231,85 | 237,70 | 1,60% | 435,00 |
| 22.11.2024 | 232,75 | 235,60 | 231,90 | 233,95 | 0,69% | 336,00 |
| 21.11.2024 | 229,00 | 232,45 | 226,10 | 232,35 | 1,40% | 6.467,00 |
| 20.11.2024 | 225,15 | 230,15 | 224,70 | 229,15 | 1,89% | 229,00 |
| 19.11.2024 | 225,80 | 227,25 | 223,60 | 224,90 | -0,38% | 45,00 |
| 18.11.2024 | 222,80 | 227,15 | 221,10 | 225,75 | 1,19% | 95,00 |
| 15.11.2024 | 218,85 | 223,15 | 218,15 | 223,10 | 1,43% | 163,00 |
| 14.11.2024 | 223,25 | 225,10 | 218,85 | 219,95 | -1,48% | 481,00 |
| 13.11.2024 | 232,60 | 233,80 | 222,90 | 223,25 | -3,92% | 280,00 |
| 12.11.2024 | 233,90 | 235,30 | 232,10 | 232,35 | -0,41% | 113,00 |
| 11.11.2024 | 236,80 | 239,10 | 233,25 | 233,30 | -0,74% | 431,00 |
| 08.11.2024 | 230,60 | 238,30 | 230,10 | 235,05 | 2,33% | 125,00 |
| 07.11.2024 | 228,30 | 230,05 | 225,35 | 229,70 | 0,53% | 444,00 |
| 06.11.2024 | 230,95 | 235,80 | 225,30 | 228,50 | 1,67% | 147,00 |
| 05.11.2024 | 224,05 | 225,60 | 221,40 | 224,75 | 0,45% | 113,00 |
| 04.11.2024 | 225,25 | 226,95 | 223,25 | 223,75 | -0,73% | 39,00 |
| 01.11.2024 | 223,05 | 227,30 | 221,70 | 225,40 | 1,08% | 23,00 |
| 31.10.2024 | 223,45 | 224,45 | 221,45 | 223,00 | -0,31% | 60,00 |
| 30.10.2024 | 224,20 | 226,50 | 222,05 | 223,70 | -0,33% | 228,00 |
| 29.10.2024 | 229,55 | 231,60 | 224,45 | 224,45 | -1,62% | 110,00 |
| 28.10.2024 | 238,95 | 239,50 | 227,70 | 228,15 | -3,67% | 459,00 |
| 25.10.2024 | 228,80 | 240,55 | 228,80 | 236,85 | 7,24% | 879,00 |
| 24.10.2024 | 219,85 | 225,95 | 219,00 | 220,85 | 0,50% | 494,00 |
| 23.10.2024 | 221,80 | 224,55 | 218,30 | 219,75 | -1,12% | 114,00 |
| 22.10.2024 | 221,70 | 222,50 | 219,90 | 222,25 | 0,20% | 62,00 |
| 21.10.2024 | 217,00 | 222,95 | 217,00 | 221,80 | 0,41% | 719,00 |
| 18.10.2024 | 220,95 | 222,55 | 218,95 | 220,90 | -0,11% | 389,00 |
| 17.10.2024 | 219,45 | 223,20 | 219,20 | 221,15 | 0,71% | 49,00 |
| 16.10.2024 | 219,55 | 222,45 | 218,55 | 219,60 | -0,16% | 166,00 |
| 15.10.2024 | 221,15 | 223,60 | 219,40 | 219,95 | -0,25% | 49,00 |
| 14.10.2024 | 220,85 | 225,00 | 218,95 | 220,50 | 0,34% | 483,00 |
| 11.10.2024 | 217,55 | 221,45 | 216,55 | 219,75 | 0,90% | 121,00 |
| 10.10.2024 | 216,55 | 218,15 | 213,90 | 217,80 | 0,35% | 70,00 |
| 09.10.2024 | 215,00 | 217,60 | 214,30 | 217,05 | 0,84% | 43,00 |
| 08.10.2024 | 211,50 | 216,55 | 210,40 | 215,25 | 1,80% | 140,00 |
| 07.10.2024 | 213,35 | 214,55 | 210,25 | 211,45 | -0,75% | 279,00 |
| 04.10.2024 | 216,25 | 219,05 | 212,75 | 213,05 | -1,46% | 124,00 |
| 03.10.2024 | 216,40 | 217,00 | 214,30 | 216,20 | -0,05% | 18,00 |
| 02.10.2024 | 215,55 | 217,05 | 213,50 | 216,30 | 0,09% | 78,00 |
| 01.10.2024 | 220,60 | 221,75 | 214,95 | 216,10 | -1,41% | 33,00 |
| 30.09.2024 | 214,00 | 223,00 | 212,30 | 219,20 | 2,38% | 188,00 |
| 27.09.2024 | 217,45 | 220,00 | 214,00 | 214,10 | -1,25% | 135,00 |
| 26.09.2024 | 216,35 | 220,95 | 215,45 | 216,80 | 0,25% | 174,00 |
| 25.09.2024 | 220,35 | 220,95 | 216,00 | 216,25 | -2,26% | 154,00 |
| 24.09.2024 | 221,45 | 223,10 | 220,15 | 221,25 | 0,02% | 32,00 |
| 23.09.2024 | 219,65 | 221,90 | 219,05 | 221,20 | 0,94% | 21,00 |
| 20.09.2024 | 217,55 | 220,10 | 215,60 | 219,15 | 0,67% | 102,00 |
| 19.09.2024 | 214,60 | 218,25 | 213,45 | 217,70 | 1,63% | 180,00 |
| 18.09.2024 | 222,95 | 222,95 | 208,70 | 214,20 | -5,05% | 481,00 |
| 17.09.2024 | 226,20 | 228,45 | 224,75 | 225,60 | -0,24% | 118,00 |
| 16.09.2024 | 224,25 | 227,35 | 223,00 | 226,15 | 0,71% | 277,00 |
| 13.09.2024 | 226,10 | 227,80 | 223,70 | 224,55 | -0,86% | 27,00 |
| 12.09.2024 | 229,80 | 230,90 | 225,70 | 226,50 | -1,24% | 278,00 |
| 11.09.2024 | 228,40 | 229,80 | 222,80 | 229,35 | 0,00% | 201,00 |
| 10.09.2024 | 225,85 | 229,60 | 223,30 | 229,35 | 1,37% | 521,00 |
| 09.09.2024 | 222,50 | 230,55 | 221,20 | 226,25 | 2,49% | 580,00 |
| 06.09.2024 | 220,35 | 222,70 | 217,20 | 220,75 | 0,39% | 93,00 |
| 05.09.2024 | 220,85 | 221,70 | 217,80 | 219,90 | -0,41% | 171,00 |
| 04.09.2024 | 221,05 | 222,30 | 214,25 | 220,80 | -0,45% | 144,00 |
| 03.09.2024 | 222,25 | 224,40 | 219,40 | 221,80 | -0,20% | 133,00 |
| 02.09.2024 | 221,75 | 223,10 | 218,30 | 222,25 | 0,34% | 413,00 |
| 30.08.2024 | 219,65 | 222,05 | 218,70 | 221,50 | 0,98% | 98,00 |
| 29.08.2024 | 218,25 | 220,60 | 216,40 | 219,35 | 0,53% | 223,00 |
| 28.08.2024 | 217,35 | 221,80 | 215,40 | 218,20 | 0,67% | 422,00 |
| 27.08.2024 | 202,25 | 216,90 | 200,55 | 216,75 | 7,06% | 636,00 |
| 26.08.2024 | 202,65 | 204,30 | 200,60 | 202,45 | 0,07% | 905,00 |
| 23.08.2024 | 201,00 | 203,30 | 199,60 | 202,30 | 0,70% | 16,00 |
| 22.08.2024 | 201,30 | 202,80 | 200,00 | 200,90 | -0,22% | 79,00 |
| 21.08.2024 | 200,90 | 203,30 | 199,63 | 201,35 | 0,40% | 405,00 |
| 20.08.2024 | 207,90 | 209,70 | 199,88 | 200,55 | -3,95% | 40,00 |
| 19.08.2024 | 206,15 | 208,90 | 205,20 | 208,80 | 1,14% | 14,00 |
| 16.08.2024 | 207,10 | 207,10 | 203,50 | 206,45 | -0,19% | 1.272,00 |
| 15.08.2024 | 201,60 | 207,80 | 200,70 | 206,85 | 2,48% | 275,00 |
| 14.08.2024 | 200,45 | 202,50 | 199,05 | 201,85 | 0,77% | 412,00 |
| 13.08.2024 | 196,45 | 204,20 | 196,40 | 200,30 | 2,00% | 962,00 |
| 12.08.2024 | 197,70 | 199,60 | 196,25 | 196,38 | -1,08% | 555,00 |