230,950€
-1,18%
Echtzeit-Aktienkurs ResMed
Bid:
Ask:
Aktienkurse zur ResMed Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.10.2025 | 232,25 | 234,90 | 228,05 | 230,80 | -1,24% | 52,00 |
| 30.09.2025 | 230,95 | 234,75 | 229,90 | 233,70 | 1,15% | 142,00 |
| 29.09.2025 | 235,00 | 235,40 | 228,95 | 231,05 | -0,35% | 563,00 |
| 26.09.2025 | 228,95 | 232,10 | 228,00 | 231,85 | 1,13% | 122,00 |
| 25.09.2025 | 233,40 | 233,65 | 226,15 | 229,25 | -1,55% | 273,00 |
| 24.09.2025 | 233,65 | 236,00 | 232,85 | 232,85 | -0,11% | 173,00 |
| 23.09.2025 | 233,50 | 234,85 | 231,65 | 233,10 | 0,47% | 621,00 |
| 22.09.2025 | 233,40 | 234,10 | 230,60 | 232,00 | -0,37% | 202,00 |
| 19.09.2025 | 232,30 | 235,30 | 230,70 | 232,85 | 0,71% | 304,00 |
| 18.09.2025 | 230,85 | 232,30 | 229,80 | 231,20 | 0,41% | 395,00 |
| 17.09.2025 | 230,00 | 232,55 | 228,55 | 230,25 | -0,09% | 161,00 |
| 16.09.2025 | 230,40 | 231,00 | 227,90 | 230,45 | -0,37% | 9,00 |
| 15.09.2025 | 230,50 | 232,40 | 228,80 | 231,30 | 0,30% | 50,00 |
| 12.09.2025 | 234,20 | 234,60 | 229,60 | 230,60 | -1,24% | - |
| 11.09.2025 | 231,45 | 234,65 | 230,60 | 233,50 | -2,14% | 46,00 |
| 09.09.2025 | 237,40 | 239,80 | 237,40 | 238,60 | 0,89% | 16,00 |
| 08.09.2025 | 236,50 | 237,60 | 233,80 | 236,50 | 0,02% | 46,00 |
| 05.09.2025 | 234,85 | 237,30 | 233,30 | 236,45 | 0,51% | 126,00 |
| 04.09.2025 | 231,05 | 235,30 | 230,20 | 235,25 | 1,86% | 30,00 |
| 03.09.2025 | 233,00 | 233,45 | 227,55 | 230,95 | -0,75% | - |
| 02.09.2025 | 234,45 | 235,85 | 231,50 | 232,70 | -0,87% | 43,00 |
| 01.09.2025 | 234,30 | 235,40 | 233,20 | 234,75 | -0,06% | 12,00 |
| 29.08.2025 | 235,95 | 237,20 | 231,95 | 234,90 | -0,36% | 46,00 |
| 28.08.2025 | 242,20 | 242,55 | 235,20 | 235,75 | -2,72% | 378,00 |
| 27.08.2025 | 245,55 | 246,90 | 241,40 | 242,35 | -1,08% | - |
| 26.08.2025 | 245,50 | 246,70 | 243,70 | 245,00 | -0,47% | 189,00 |
| 25.08.2025 | 250,10 | 250,90 | 245,60 | 246,15 | -1,78% | 18,00 |
| 22.08.2025 | 248,80 | 251,00 | 246,20 | 250,60 | 0,95% | 20,00 |
| 21.08.2025 | 248,25 | 249,45 | 246,15 | 248,25 | 0,06% | 37,00 |
| 20.08.2025 | 245,35 | 248,75 | 244,40 | 248,10 | 1,10% | 3,00 |
| 19.08.2025 | 245,30 | 246,50 | 243,25 | 245,40 | 0,06% | 21,00 |
| 18.08.2025 | 243,60 | 246,80 | 243,20 | 245,25 | 0,72% | 8,00 |
| 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 |