243,500€
-0,37%
Echtzeit-Aktienkurs ResMed
Bid:
Ask:
Aktienkurse zur ResMed Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.08.2025 | 243,20 | 245,90 | 240,10 | 243,50 | -0,37% | 157,00 |
| 14.08.2025 | 245,60 | 246,70 | 243,90 | 244,40 | -0,83% | 14,00 |
| 13.08.2025 | 242,40 | 248,00 | 241,75 | 246,45 | 1,57% | 136,00 |
| 12.08.2025 | 245,05 | 247,30 | 241,20 | 242,65 | -0,90% | 82,00 |
| 11.08.2025 | 244,45 | 246,65 | 243,65 | 244,85 | 0,31% | 38,00 |
| 08.08.2025 | 240,75 | 244,50 | 240,15 | 244,10 | 1,64% | 13,00 |
| 07.08.2025 | 240,45 | 242,85 | 238,60 | 240,15 | -0,08% | 69,00 |
| 06.08.2025 | 246,65 | 247,10 | 239,80 | 240,35 | -2,42% | 169,00 |
| 05.08.2025 | 250,40 | 250,40 | 240,00 | 246,30 | -2,28% | 125,00 |
| 04.08.2025 | 240,75 | 253,25 | 239,45 | 252,05 | 4,48% | 323,00 |
| 01.08.2025 | 235,50 | 242,95 | 234,75 | 241,25 | 1,17% | 73,00 |
| 31.07.2025 | 243,70 | 244,80 | 238,15 | 238,45 | -1,79% | 7,00 |
| 30.07.2025 | 240,75 | 243,10 | 237,50 | 242,80 | 0,85% | 147,00 |
| 29.07.2025 | 236,45 | 240,95 | 234,75 | 240,75 | 2,01% | 197,00 |
| 28.07.2025 | 234,95 | 236,70 | 233,70 | 236,00 | 0,73% | 412,00 |
| 25.07.2025 | 233,15 | 234,85 | 231,30 | 234,30 | 0,77% | 134,00 |
| 24.07.2025 | 231,90 | 233,90 | 229,50 | 232,50 | 0,17% | 331,00 |
| 23.07.2025 | 228,20 | 232,15 | 227,00 | 232,10 | 2,00% | 5,00 |
| 22.07.2025 | 223,15 | 228,95 | 222,10 | 227,55 | 1,90% | 245,00 |
| 21.07.2025 | 221,70 | 224,00 | 220,70 | 223,30 | 0,72% | 124,00 |
| 18.07.2025 | 220,75 | 223,00 | 219,85 | 221,70 | 0,34% | - |
| 17.07.2025 | 218,75 | 221,55 | 218,30 | 220,95 | 1,24% | 178,00 |
| 16.07.2025 | 216,80 | 219,40 | 214,00 | 218,25 | 0,39% | 29,00 |
| 15.07.2025 | 217,85 | 221,55 | 216,65 | 217,40 | -0,16% | 215,00 |
| 14.07.2025 | 217,30 | 219,10 | 216,35 | 217,75 | 0,16% | 67,00 |
| 11.07.2025 | 220,55 | 220,75 | 216,05 | 217,40 | -1,47% | - |
| 10.07.2025 | 217,90 | 223,35 | 217,65 | 220,65 | 1,03% | - |
| 09.07.2025 | 218,90 | 219,75 | 215,00 | 218,40 | -0,25% | - |
| 08.07.2025 | 218,60 | 221,60 | 218,20 | 218,95 | 0,23% | 171,00 |
| 07.07.2025 | 217,00 | 220,10 | 217,00 | 218,45 | 0,55% | 156,00 |
| 04.07.2025 | 217,60 | 217,75 | 216,80 | 217,25 | -0,59% | 1,00 |
| 03.07.2025 | 217,00 | 219,45 | 216,05 | 218,55 | 0,76% | 81,00 |
| 02.07.2025 | 217,55 | 219,05 | 215,95 | 216,90 | -0,21% | 91,00 |
| 01.07.2025 | 218,70 | 219,80 | 216,15 | 217,35 | -0,82% | 13,00 |
| 30.06.2025 | 219,10 | 219,40 | 217,40 | 219,15 | 0,60% | 134,00 |
| 27.06.2025 | 219,40 | 220,25 | 214,20 | 217,85 | -0,57% | 78,00 |
| 26.06.2025 | 221,05 | 222,05 | 218,30 | 219,10 | -0,97% | 205,00 |
| 25.06.2025 | 220,45 | 223,50 | 218,75 | 221,25 | 0,23% | 820,00 |
| 24.06.2025 | 220,10 | 221,30 | 217,65 | 220,75 | 0,46% | - |
| 23.06.2025 | 220,00 | 222,05 | 216,10 | 219,75 | -0,25% | 255,00 |
| 20.06.2025 | 217,40 | 220,55 | 217,30 | 220,30 | 1,36% | - |
| 19.06.2025 | 218,70 | 218,75 | 217,35 | 217,35 | -0,57% | 2,00 |
| 18.06.2025 | 217,50 | 220,20 | 216,35 | 218,60 | 0,37% | 85,00 |
| 17.06.2025 | 217,35 | 219,30 | 216,20 | 217,80 | 0,02% | 16,00 |
| 16.06.2025 | 216,15 | 218,90 | 215,50 | 217,75 | 0,97% | 21,00 |
| 13.06.2025 | 217,10 | 218,55 | 215,50 | 215,65 | -0,87% | 131,00 |
| 12.06.2025 | 217,70 | 218,15 | 213,40 | 217,55 | -0,57% | 583,00 |
| 11.06.2025 | 220,90 | 221,80 | 218,45 | 218,80 | -1,04% | 43,00 |
| 10.06.2025 | 219,80 | 222,85 | 218,40 | 221,10 | 0,64% | 137,00 |
| 09.06.2025 | 220,55 | 222,30 | 218,00 | 219,70 | -0,75% | 11,00 |
| 06.06.2025 | 218,65 | 221,50 | 218,65 | 221,35 | 1,42% | 510,00 |
| 05.06.2025 | 218,90 | 219,90 | 216,75 | 218,25 | -0,32% | 115,00 |
| 04.06.2025 | 217,45 | 219,40 | 215,30 | 218,95 | 0,76% | 568,00 |
| 03.06.2025 | 213,05 | 217,45 | 212,00 | 217,30 | 1,95% | 149,00 |
| 02.06.2025 | 214,10 | 215,10 | 209,85 | 213,15 | -1,07% | 451,00 |
| 30.05.2025 | 216,10 | 216,55 | 214,20 | 215,45 | -0,07% | 84,00 |
| 29.05.2025 | 219,45 | 220,00 | 214,30 | 215,60 | -0,51% | 358,00 |
| 28.05.2025 | 217,50 | 218,40 | 215,10 | 216,70 | -0,28% | 277,00 |
| 27.05.2025 | 213,35 | 218,85 | 213,35 | 217,30 | 2,02% | 150,00 |
| 26.05.2025 | 213,75 | 214,90 | 212,85 | 213,00 | -0,42% | 56,00 |
| 23.05.2025 | 216,65 | 217,80 | 213,70 | 213,90 | -1,72% | 39,00 |
| 22.05.2025 | 217,05 | 219,00 | 214,60 | 217,65 | 0,23% | 114,00 |
| 21.05.2025 | 218,45 | 219,40 | 215,15 | 217,15 | -1,23% | 57,00 |
| 20.05.2025 | 216,95 | 224,80 | 213,00 | 219,85 | -2,31% | 799,00 |
| 19.05.2025 | 224,10 | 225,20 | 220,90 | 225,05 | -0,33% | 59,00 |
| 16.05.2025 | 221,60 | 225,85 | 221,40 | 225,80 | 1,80% | 124,00 |
| 15.05.2025 | 220,30 | 223,65 | 219,35 | 221,80 | 0,34% | 102,00 |
| 14.05.2025 | 221,25 | 223,20 | 219,85 | 221,05 | -0,14% | 150,00 |
| 13.05.2025 | 222,50 | 223,80 | 220,90 | 221,35 | -0,85% | 38,00 |
| 12.05.2025 | 218,80 | 224,55 | 218,55 | 223,25 | 2,53% | 381,00 |
| 09.05.2025 | 216,60 | 218,05 | 214,85 | 217,75 | 0,62% | 2,00 |
| 08.05.2025 | 216,80 | 220,20 | 214,65 | 216,40 | 0,07% | 104,00 |
| 07.05.2025 | 212,40 | 217,00 | 212,15 | 216,25 | 1,57% | 89,00 |
| 06.05.2025 | 212,25 | 213,55 | 208,80 | 212,90 | 0,12% | 50,00 |
| 05.05.2025 | 211,20 | 213,90 | 209,95 | 212,65 | 0,26% | 357,00 |
| 02.05.2025 | 208,95 | 212,70 | 207,90 | 212,10 | 1,70% | 215,00 |
| 30.04.2025 | 208,60 | 208,95 | 205,50 | 208,55 | -0,22% | 141,00 |
| 29.04.2025 | 205,80 | 209,00 | 204,60 | 209,00 | 2,00% | 91,00 |
| 28.04.2025 | 207,05 | 210,60 | 203,30 | 204,90 | -1,25% | 151,00 |
| 25.04.2025 | 209,00 | 214,00 | 203,45 | 207,50 | -0,05% | 170,00 |
| 24.04.2025 | 200,13 | 210,70 | 196,52 | 207,60 | 9,45% | 200,00 |
| 23.04.2025 | 189,77 | 195,35 | 186,35 | 189,68 | 1,03% | 380,00 |
| 22.04.2025 | 182,60 | 188,10 | 182,58 | 187,75 | 0,29% | 173,00 |
| 17.04.2025 | 187,02 | 188,85 | 179,02 | 187,20 | 0,74% | 144,00 |
| 16.04.2025 | 187,33 | 189,05 | 184,83 | 185,83 | -2,00% | 187,00 |
| 15.04.2025 | 188,83 | 191,65 | 187,98 | 189,63 | 0,34% | 19,00 |
| 14.04.2025 | 188,43 | 190,65 | 185,95 | 188,98 | 0,31% | 122,00 |
| 11.04.2025 | 187,50 | 188,68 | 182,23 | 188,40 | 0,35% | 23,00 |
| 10.04.2025 | 197,13 | 197,52 | 184,58 | 187,75 | -5,20% | 284,00 |
| 09.04.2025 | 186,00 | 198,40 | 182,85 | 198,05 | 6,15% | 115,00 |
| 08.04.2025 | 195,80 | 198,08 | 184,23 | 186,58 | -4,41% | 321,00 |
| 07.04.2025 | 182,85 | 199,40 | 182,02 | 195,18 | 4,39% | 163,00 |
| 04.04.2025 | 192,20 | 193,60 | 186,73 | 186,98 | -3,22% | 650,00 |
| 03.04.2025 | 201,00 | 201,40 | 190,40 | 193,20 | -5,92% | - |
| 02.04.2025 | 205,90 | 206,10 | 202,80 | 205,35 | -0,22% | 13,00 |
| 01.04.2025 | 206,70 | 208,00 | 203,00 | 205,80 | -0,56% | 145,00 |
| 31.03.2025 | 202,90 | 208,20 | 200,05 | 206,95 | 1,92% | 196,00 |
| 28.03.2025 | 206,15 | 206,60 | 203,05 | 203,05 | -1,50% | 111,00 |
| 27.03.2025 | 206,15 | 208,20 | 205,45 | 206,15 | -0,12% | 79,00 |
| 26.03.2025 | 205,00 | 207,80 | 204,50 | 206,40 | 0,71% | - |