220,750€
0,39%
Echtzeit-Aktienkurs ResMed
Bid:
Ask:
Aktienkurse zur ResMed Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 09.08.2024 | 196,15 | 198,85 | 194,75 | 198,52 | 1,26% | 23,00 |
| 08.08.2024 | 192,80 | 196,75 | 191,55 | 196,05 | 1,41% | 120,00 |
| 07.08.2024 | 201,25 | 201,55 | 191,50 | 193,33 | -3,22% | 29,00 |
| 06.08.2024 | 197,98 | 202,70 | 196,80 | 199,75 | 1,58% | 132,00 |
| 05.08.2024 | 202,50 | 202,75 | 183,50 | 196,65 | -3,93% | 1.784,00 |
| 02.08.2024 | 191,08 | 206,80 | 188,05 | 204,70 | 2,72% | 643,00 |
| 01.08.2024 | 197,25 | 200,70 | 195,73 | 199,27 | 0,98% | 86,00 |
| 31.07.2024 | 192,25 | 199,43 | 190,77 | 197,35 | 2,37% | 517,00 |
| 30.07.2024 | 192,77 | 194,35 | 190,83 | 192,77 | 0,17% | 70,00 |
| 29.07.2024 | 180,93 | 192,50 | 180,35 | 192,45 | 6,06% | 841,00 |
| 26.07.2024 | 190,88 | 191,65 | 181,20 | 181,45 | -5,63% | 154,00 |
| 25.07.2024 | 190,38 | 195,83 | 188,73 | 192,27 | 0,94% | 22,00 |
| 24.07.2024 | 192,95 | 194,00 | 190,38 | 190,48 | -1,30% | 1.210,00 |
| 23.07.2024 | 190,13 | 193,30 | 189,75 | 192,98 | 1,35% | 349,00 |
| 22.07.2024 | 186,65 | 190,65 | 185,10 | 190,40 | 2,09% | 126,00 |
| 19.07.2024 | 187,27 | 189,45 | 186,50 | 186,50 | -0,44% | 42,00 |
| 18.07.2024 | 188,50 | 191,48 | 186,73 | 187,33 | -0,64% | 39,00 |
| 17.07.2024 | 189,63 | 190,45 | 184,00 | 188,52 | -0,61% | 573,00 |
| 16.07.2024 | 188,63 | 190,60 | 187,65 | 189,68 | 0,61% | 133,00 |
| 15.07.2024 | 188,25 | 189,70 | 186,10 | 188,52 | 0,33% | 188,00 |
| 12.07.2024 | 184,00 | 189,68 | 181,75 | 187,90 | 2,06% | 411,00 |
| 11.07.2024 | 177,48 | 184,10 | 177,48 | 184,10 | 3,65% | 626,00 |
| 10.07.2024 | 175,48 | 178,13 | 174,90 | 177,63 | 1,11% | 194,00 |
| 09.07.2024 | 178,27 | 179,05 | 174,58 | 175,68 | -1,36% | 290,00 |
| 08.07.2024 | 179,68 | 180,60 | 177,23 | 178,10 | -0,93% | 49,00 |
| 05.07.2024 | 174,95 | 179,88 | 174,50 | 179,77 | 2,76% | 339,00 |
| 04.07.2024 | 175,43 | 175,58 | 174,45 | 174,95 | -0,27% | 123,00 |
| 03.07.2024 | 176,25 | 177,00 | 174,33 | 175,43 | -0,52% | 194,00 |
| 02.07.2024 | 174,20 | 176,52 | 173,25 | 176,35 | 1,23% | 530,00 |
| 01.07.2024 | 178,13 | 179,35 | 173,63 | 174,20 | -2,45% | 452,00 |
| 28.06.2024 | 179,08 | 181,98 | 177,08 | 178,58 | -0,32% | 116,00 |
| 27.06.2024 | 174,35 | 180,35 | 174,35 | 179,15 | 2,47% | 466,00 |
| 26.06.2024 | 172,08 | 176,00 | 171,05 | 174,83 | 1,81% | 1.492,00 |
| 25.06.2024 | 169,85 | 175,50 | 168,43 | 171,73 | 1,27% | 1.385,00 |
| 24.06.2024 | 186,02 | 189,00 | 163,55 | 169,58 | -11,66% | 3.774,00 |
| 21.06.2024 | 199,02 | 199,68 | 187,25 | 191,95 | -3,64% | 203,00 |
| 20.06.2024 | 197,13 | 200,50 | 194,70 | 199,20 | 1,19% | 301,00 |
| 19.06.2024 | 197,58 | 197,77 | 196,45 | 196,85 | -0,34% | 54,00 |
| 18.06.2024 | 196,35 | 198,00 | 194,95 | 197,52 | 0,86% | 73,00 |
| 17.06.2024 | 197,80 | 198,20 | 193,73 | 195,85 | -0,73% | 410,00 |
| 14.06.2024 | 197,85 | 198,25 | 195,45 | 197,30 | -0,33% | 273,00 |
| 13.06.2024 | 195,15 | 198,80 | 193,73 | 197,95 | 1,38% | 31,00 |
| 12.06.2024 | 195,77 | 197,77 | 194,55 | 195,25 | -0,17% | 177,00 |
| 11.06.2024 | 196,45 | 198,10 | 193,43 | 195,58 | -0,37% | 240,00 |
| 10.06.2024 | 196,20 | 197,23 | 195,15 | 196,30 | 0,38% | 45,00 |
| 07.06.2024 | 194,35 | 197,68 | 193,83 | 195,55 | 0,80% | 90,00 |
| 06.06.2024 | 195,90 | 196,95 | 193,13 | 194,00 | -1,08% | 58,00 |
| 05.06.2024 | 194,40 | 197,15 | 192,30 | 196,13 | 1,11% | 112,00 |
| 04.06.2024 | 190,08 | 194,95 | 189,25 | 193,98 | 1,88% | - |
| 03.06.2024 | 190,68 | 193,80 | 187,88 | 190,40 | 0,03% | 137,00 |
| 31.05.2024 | 193,40 | 194,40 | 189,13 | 190,35 | -1,54% | 210,00 |
| 30.05.2024 | 190,02 | 193,88 | 189,27 | 193,33 | 1,39% | 73,00 |
| 29.05.2024 | 190,63 | 192,02 | 189,48 | 190,68 | -0,01% | 216,00 |
| 28.05.2024 | 197,10 | 197,10 | 189,98 | 190,70 | -3,16% | 343,00 |
| 27.05.2024 | 197,50 | 197,50 | 196,18 | 196,93 | 0,08% | 32,00 |
| 24.05.2024 | 195,80 | 197,58 | 193,90 | 196,77 | 0,83% | 120,00 |
| 23.05.2024 | 201,75 | 202,70 | 194,52 | 195,15 | -3,25% | 178,00 |
| 22.05.2024 | 201,15 | 203,00 | 200,27 | 201,70 | 0,27% | 306,00 |
| 21.05.2024 | 201,25 | 202,40 | 199,25 | 201,15 | -0,07% | 294,00 |
| 20.05.2024 | 200,95 | 202,50 | 199,77 | 201,30 | 0,05% | 155,00 |
| 17.05.2024 | 202,55 | 202,70 | 200,10 | 201,20 | -0,79% | 727,00 |
| 16.05.2024 | 202,75 | 205,15 | 201,40 | 202,80 | -0,10% | 310,00 |
| 15.05.2024 | 198,98 | 204,00 | 197,80 | 203,00 | 1,82% | 327,00 |
| 14.05.2024 | 202,05 | 203,25 | 197,68 | 199,38 | -1,20% | 283,00 |
| 13.05.2024 | 198,27 | 203,30 | 198,13 | 201,80 | 1,46% | 182,00 |
| 10.05.2024 | 201,60 | 201,85 | 197,60 | 198,90 | -1,24% | 293,00 |
| 09.05.2024 | 198,05 | 201,80 | 196,18 | 201,40 | 1,73% | 12,00 |
| 08.05.2024 | 200,85 | 201,70 | 195,38 | 197,98 | -1,50% | 306,00 |
| 07.05.2024 | 200,50 | 202,60 | 200,02 | 201,00 | -0,10% | 29,00 |
| 06.05.2024 | 199,00 | 202,70 | 199,00 | 201,20 | -0,15% | 161,00 |
| 03.05.2024 | 203,85 | 205,40 | 201,15 | 201,50 | -0,84% | 308,00 |
| 02.05.2024 | 200,55 | 203,20 | 198,00 | 203,20 | 1,35% | 615,00 |
| 30.04.2024 | 202,90 | 203,00 | 198,15 | 200,50 | -0,91% | 530,00 |
| 29.04.2024 | 201,20 | 202,35 | 196,25 | 202,35 | -0,71% | 1.508,00 |
| 26.04.2024 | 185,15 | 204,35 | 184,30 | 203,80 | 19,04% | 1.963,00 |
| 25.04.2024 | 171,68 | 172,00 | 167,05 | 171,20 | -0,45% | 243,00 |
| 24.04.2024 | 173,10 | 175,55 | 171,35 | 171,98 | -0,01% | 285,00 |
| 23.04.2024 | 170,02 | 172,60 | 169,55 | 172,00 | 1,62% | 448,00 |
| 22.04.2024 | 167,93 | 170,40 | 167,93 | 169,25 | 0,85% | 263,00 |
| 19.04.2024 | 166,38 | 168,20 | 165,65 | 167,83 | 0,66% | 371,00 |