221,300€
1,40%
Echtzeit-Aktienkurs Resmed Inc.
Bid:
Ask:
Aktienkurse zur Resmed Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 25.03.2025 | 206,45 | 209,75 | 203,35 | 204,95 | -0,70% | 97,00 |
| 24.03.2025 | 203,50 | 207,50 | 203,00 | 206,40 | 1,60% | 223,00 |
| 21.03.2025 | 204,15 | 204,55 | 200,20 | 203,15 | -0,29% | 135,00 |
| 20.03.2025 | 203,95 | 208,30 | 203,45 | 203,75 | -0,02% | 67,00 |
| 19.03.2025 | 201,70 | 206,00 | 201,30 | 203,80 | 1,32% | - |
| 18.03.2025 | 205,80 | 206,10 | 200,35 | 201,15 | -2,24% | 65,00 |
| 17.03.2025 | 205,50 | 207,75 | 203,50 | 205,75 | -0,22% | 69,00 |
| 14.03.2025 | 202,80 | 206,35 | 201,90 | 206,20 | 1,98% | 129,00 |
| 13.03.2025 | 202,25 | 204,75 | 200,60 | 202,20 | 0,05% | 73,00 |
| 12.03.2025 | 207,10 | 207,70 | 199,52 | 202,10 | -2,11% | 274,00 |
| 11.03.2025 | 218,35 | 218,40 | 205,85 | 206,45 | -5,62% | 174,00 |
| 10.03.2025 | 214,15 | 224,50 | 210,30 | 218,75 | 2,10% | 493,00 |
| 07.03.2025 | 208,05 | 214,60 | 205,50 | 214,25 | 2,66% | 222,00 |
| 06.03.2025 | 207,20 | 209,30 | 202,85 | 208,70 | 0,65% | 546,00 |
| 05.03.2025 | 218,35 | 218,55 | 204,20 | 207,35 | -4,91% | 699,00 |
| 04.03.2025 | 222,40 | 222,45 | 215,30 | 218,05 | -1,98% | 254,00 |
| 03.03.2025 | 224,40 | 225,70 | 220,60 | 222,45 | -0,89% | 65,00 |
| 28.02.2025 | 222,55 | 224,60 | 219,75 | 224,45 | 1,04% | 351,00 |
| 27.02.2025 | 224,25 | 225,80 | 221,85 | 222,15 | -0,60% | 20,00 |
| 26.02.2025 | 225,35 | 226,40 | 221,35 | 223,50 | -0,31% | 61,00 |
| 25.02.2025 | 219,75 | 224,55 | 217,85 | 224,20 | 2,00% | 77,00 |
| 24.02.2025 | 221,05 | 223,20 | 218,20 | 219,80 | -0,72% | 138,00 |
| 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 |