221,350€
-0,18%
Echtzeit-Aktienkurs Resmed Inc.
Bid:
Ask:
Aktienkurse zur Resmed Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 221,85 | 223,15 | 219,90 | 221,40 | -0,16% | 325,00 |
| 20.02.2025 | 224,75 | 226,70 | 221,15 | 221,75 | -1,42% | 666,00 |
| 19.02.2025 | 220,55 | 230,75 | 219,90 | 224,95 | 1,88% | 159,00 |
| 18.02.2025 | 223,05 | 223,90 | 219,05 | 220,80 | -0,81% | 176,00 |
| 17.02.2025 | 222,25 | 223,70 | 221,50 | 222,60 | 0,25% | 89,00 |
| 14.02.2025 | 229,15 | 230,65 | 221,90 | 222,05 | -2,95% | 317,00 |
| 13.02.2025 | 226,50 | 229,45 | 226,30 | 228,80 | 0,64% | 49,00 |
| 12.02.2025 | 229,20 | 230,80 | 225,80 | 227,35 | -0,81% | 84,00 |
| 11.02.2025 | 231,20 | 232,20 | 228,30 | 229,20 | -1,04% | 248,00 |
| 10.02.2025 | 229,90 | 233,50 | 229,20 | 231,60 | 1,00% | 24,00 |
| 07.02.2025 | 228,50 | 230,30 | 227,20 | 229,30 | 0,50% | 148,00 |
| 06.02.2025 | 233,65 | 236,40 | 226,30 | 228,15 | -1,93% | 326,00 |
| 05.02.2025 | 231,10 | 235,70 | 230,40 | 232,65 | 0,28% | 104,00 |
| 04.02.2025 | 233,35 | 236,40 | 230,80 | 232,00 | -0,94% | 432,00 |
| 03.02.2025 | 229,05 | 237,95 | 229,05 | 234,20 | 2,67% | 83,00 |
| 31.01.2025 | 241,65 | 248,60 | 227,25 | 228,10 | -7,88% | 779,00 |
| 30.01.2025 | 242,95 | 252,30 | 241,50 | 247,60 | 1,83% | 156,00 |
| 29.01.2025 | 239,40 | 243,50 | 238,10 | 243,15 | 1,48% | 116,00 |
| 28.01.2025 | 243,55 | 244,35 | 239,40 | 239,60 | -1,52% | 86,00 |
| 27.01.2025 | 238,10 | 246,70 | 234,60 | 243,30 | 1,99% | 467,00 |
| 24.01.2025 | 237,85 | 238,65 | 232,25 | 238,55 | -0,15% | 207,00 |
| 23.01.2025 | 237,15 | 239,00 | 234,40 | 238,90 | 0,59% | 227,00 |
| 22.01.2025 | 237,95 | 238,90 | 235,10 | 237,50 | -0,27% | 68,00 |
| 21.01.2025 | 230,40 | 239,10 | 230,40 | 238,15 | 3,36% | 356,00 |
| 20.01.2025 | 231,75 | 231,90 | 230,30 | 230,40 | -1,29% | 13,00 |
| 17.01.2025 | 231,00 | 233,85 | 229,65 | 233,40 | 1,37% | 40,00 |
| 16.01.2025 | 227,00 | 233,50 | 225,50 | 230,25 | 1,77% | 436,00 |
| 15.01.2025 | 222,35 | 227,05 | 219,80 | 226,25 | 1,91% | 282,00 |
| 14.01.2025 | 224,95 | 226,05 | 221,05 | 222,00 | -1,46% | 196,00 |
| 13.01.2025 | 230,40 | 230,40 | 222,65 | 225,30 | -1,38% | 79,00 |
| 10.01.2025 | 229,45 | 229,75 | 224,25 | 228,45 | -0,28% | 185,00 |
| 09.01.2025 | 229,10 | 230,00 | 228,10 | 229,10 | 0,15% | 64,00 |
| 08.01.2025 | 228,60 | 230,30 | 226,15 | 228,75 | 0,18% | 652,00 |
| 07.01.2025 | 226,00 | 230,75 | 224,30 | 228,35 | 0,93% | 180,00 |
| 06.01.2025 | 225,70 | 228,20 | 222,45 | 226,25 | 0,71% | 249,00 |
| 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 |