239,730$
0,58%
Echtzeit-Aktienkurs ResMed
Bid:
Ask:
Aktienkurse zur ResMed Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.10.2024 | 239,78 | 242,15 | 237,37 | 239,59 | 0,52% | 816.529,00 |
| 16.10.2024 | 238,19 | 242,11 | 237,45 | 238,34 | -0,35% | 815.900,00 |
| 15.10.2024 | 242,37 | 243,99 | 238,73 | 239,18 | -0,64% | 1.024.667,00 |
| 14.10.2024 | 240,12 | 242,23 | 238,69 | 240,71 | 0,08% | 587.423,00 |
| 11.10.2024 | 238,48 | 242,51 | 238,41 | 240,51 | 1,08% | 504.740,00 |
| 10.10.2024 | 233,79 | 238,45 | 233,79 | 237,93 | 0,38% | 765.537,00 |
| 09.10.2024 | 236,00 | 238,19 | 234,11 | 237,04 | 0,42% | 749.119,00 |
| 08.10.2024 | 233,47 | 237,82 | 233,15 | 236,06 | 1,62% | 743.756,00 |
| 07.10.2024 | 234,67 | 236,54 | 230,44 | 232,29 | -0,72% | 649.544,00 |
| 04.10.2024 | 239,47 | 239,47 | 233,44 | 233,98 | -1,87% | 755.274,00 |
| 03.10.2024 | 238,26 | 239,14 | 236,62 | 238,43 | -0,18% | 533.514,00 |
| 02.10.2024 | 237,20 | 239,88 | 234,89 | 238,86 | 0,05% | 874.938,00 |
| 01.10.2024 | 245,37 | 245,99 | 237,63 | 238,75 | -2,20% | 1.289.040,00 |
| 30.09.2024 | 243,99 | 249,40 | 240,24 | 244,12 | 2,14% | 1.885.834,00 |
| 27.09.2024 | 243,35 | 246,00 | 238,74 | 239,00 | -1,47% | 1.131.069,00 |
| 26.09.2024 | 245,83 | 246,55 | 240,69 | 242,56 | 0,75% | 976.909,00 |
| 25.09.2024 | 246,38 | 246,38 | 240,24 | 240,75 | -2,59% | 925.145,00 |
| 24.09.2024 | 249,20 | 249,31 | 245,06 | 247,15 | 0,39% | 743.271,00 |
| 23.09.2024 | 245,00 | 247,36 | 243,10 | 246,18 | 0,51% | 915.069,00 |
| 20.09.2024 | 243,19 | 245,73 | 240,46 | 244,94 | 0,81% | 1.567.015,00 |
| 19.09.2024 | 240,82 | 243,48 | 236,97 | 242,98 | 2,08% | 1.127.139,00 |
| 18.09.2024 | 233,63 | 242,03 | 231,48 | 238,03 | -5,12% | 1.881.595,00 |
| 17.09.2024 | 252,37 | 254,26 | 249,97 | 250,88 | -0,35% | 1.034.809,00 |
| 16.09.2024 | 249,76 | 252,91 | 248,76 | 251,77 | 1,14% | 1.096.403,00 |
| 13.09.2024 | 249,84 | 252,65 | 248,42 | 248,93 | -0,71% | 1.343.187,00 |
| 12.09.2024 | 252,49 | 252,56 | 249,06 | 250,71 | -0,87% | 771.909,00 |
| 11.09.2024 | 251,30 | 253,06 | 245,23 | 252,92 | 0,02% | 648.933,00 |
| 10.09.2024 | 247,64 | 253,23 | 246,94 | 252,86 | 1,32% | 801.295,00 |
| 09.09.2024 | 246,42 | 255,18 | 245,00 | 249,56 | 1,92% | 1.340.640,00 |
| 06.09.2024 | 245,49 | 247,38 | 240,95 | 244,87 | 0,04% | 579.029,00 |
| 05.09.2024 | 244,96 | 246,05 | 242,20 | 244,78 | 0,01% | 756.368,00 |
| 04.09.2024 | 239,90 | 246,54 | 236,48 | 244,75 | -0,06% | 977.111,00 |
| 03.09.2024 | 244,47 | 247,73 | 243,77 | 244,90 | -0,05% | 968.952,00 |
| 30.08.2024 | 244,25 | 246,22 | 242,48 | 245,02 | 0,76% | 1.084.175,00 |
| 29.08.2024 | 244,76 | 245,00 | 240,95 | 243,16 | 0,19% | 590.854,00 |
| 28.08.2024 | 240,54 | 246,80 | 239,37 | 242,69 | 0,18% | 1.226.401,00 |
| 27.08.2024 | 226,14 | 242,60 | 226,14 | 242,25 | 7,26% | 1.872.281,00 |
| 26.08.2024 | 224,75 | 228,29 | 224,75 | 225,86 | -0,34% | 445.053,00 |
| 23.08.2024 | 224,35 | 226,74 | 222,95 | 226,64 | 1,45% | 643.776,00 |
| 22.08.2024 | 225,60 | 225,60 | 221,98 | 223,41 | -0,40% | 577.742,00 |
| 21.08.2024 | 224,08 | 226,66 | 222,68 | 224,30 | 0,52% | 773.795,00 |
| 20.08.2024 | 231,00 | 231,29 | 222,36 | 223,15 | -3,52% | 898.313,00 |
| 19.08.2024 | 227,48 | 231,50 | 226,53 | 231,30 | 1,56% | 765.568,00 |
| 16.08.2024 | 226,77 | 227,92 | 224,78 | 227,75 | 0,23% | 627.190,00 |
| 15.08.2024 | 223,43 | 228,02 | 221,66 | 227,22 | 2,25% | 891.141,00 |
| 14.08.2024 | 222,25 | 223,09 | 220,00 | 222,21 | 0,88% | 963.763,00 |
| 13.08.2024 | 216,56 | 223,68 | 216,56 | 220,27 | 2,62% | 1.074.875,00 |
| 12.08.2024 | 216,60 | 218,15 | 214,56 | 214,65 | -0,90% | 544.407,00 |
| 09.08.2024 | 215,82 | 217,09 | 212,97 | 216,59 | 1,12% | 542.965,00 |
| 08.08.2024 | 212,16 | 214,88 | 209,66 | 214,19 | 1,54% | 946.751,00 |
| 07.08.2024 | 219,87 | 219,87 | 209,08 | 210,94 | -3,61% | 1.237.329,00 |
| 06.08.2024 | 216,28 | 221,77 | 215,34 | 218,83 | 1,46% | 1.056.084,00 |
| 05.08.2024 | 213,17 | 220,20 | 209,00 | 215,68 | -3,56% | 1.536.766,00 |
| 02.08.2024 | 210,00 | 225,68 | 204,63 | 223,64 | 4,23% | 2.659.791,00 |
| 01.08.2024 | 212,75 | 216,78 | 211,00 | 214,56 | 0,61% | 1.505.758,00 |
| 31.07.2024 | 209,00 | 215,86 | 206,40 | 213,25 | 2,50% | 932.365,00 |
| 30.07.2024 | 207,91 | 210,48 | 206,27 | 208,04 | -0,24% | 739.705,00 |
| 29.07.2024 | 200,12 | 208,58 | 198,60 | 208,54 | 5,84% | 1.022.864,00 |
| 26.07.2024 | 207,04 | 207,04 | 196,43 | 197,04 | -5,42% | 1.896.839,00 |
| 25.07.2024 | 204,85 | 212,78 | 203,86 | 208,34 | 1,04% | 2.018.460,00 |
| 24.07.2024 | 208,35 | 210,76 | 206,12 | 206,20 | -1,59% | 643.343,00 |
| 23.07.2024 | 207,74 | 209,80 | 205,91 | 209,53 | 1,09% | 388.095,00 |
| 22.07.2024 | 204,37 | 207,58 | 203,48 | 207,28 | 2,03% | 659.167,00 |
| 19.07.2024 | 206,94 | 207,62 | 202,76 | 203,15 | -0,36% | 715.022,00 |
| 18.07.2024 | 206,58 | 209,00 | 203,43 | 203,88 | -1,01% | 596.988,00 |
| 17.07.2024 | 205,00 | 208,83 | 204,03 | 205,95 | -0,41% | 692.901,00 |
| 16.07.2024 | 205,69 | 207,72 | 204,50 | 206,80 | 0,73% | 732.042,00 |
| 15.07.2024 | 204,34 | 207,19 | 203,18 | 205,31 | 0,23% | 1.382.869,00 |
| 12.07.2024 | 200,98 | 206,84 | 200,50 | 204,83 | 2,53% | 753.610,00 |
| 11.07.2024 | 195,13 | 200,34 | 195,00 | 199,78 | 3,87% | 658.635,00 |
| 10.07.2024 | 191,74 | 192,93 | 189,15 | 192,33 | 1,05% | 508.176,00 |
| 09.07.2024 | 193,48 | 194,56 | 188,56 | 190,33 | -1,34% | 931.179,00 |
| 08.07.2024 | 194,35 | 194,86 | 191,90 | 192,92 | -0,93% | 803.607,00 |
| 05.07.2024 | 190,50 | 195,00 | 189,32 | 194,74 | 2,82% | 670.912,00 |
| 03.07.2024 | 189,59 | 189,99 | 188,06 | 189,40 | 0,03% | 383.824,00 |
| 02.07.2024 | 187,50 | 189,94 | 187,50 | 189,35 | 1,29% | 759.057,00 |
| 01.07.2024 | 190,91 | 192,38 | 186,22 | 186,94 | -2,34% | 860.807,00 |
| 28.06.2024 | 191,71 | 194,60 | 189,57 | 191,42 | -0,08% | 3.500.754,00 |
| 27.06.2024 | 189,50 | 192,74 | 187,57 | 191,58 | 2,71% | 1.262.555,00 |
| 26.06.2024 | 183,84 | 187,32 | 183,84 | 186,53 | 1,46% | 1.105.675,00 |
| 25.06.2024 | 185,07 | 186,81 | 180,34 | 183,84 | 0,90% | 2.136.763,00 |
| 24.06.2024 | 189,95 | 193,73 | 179,42 | 182,20 | -11,48% | 4.010.115,00 |
| 21.06.2024 | 213,36 | 213,53 | 200,00 | 205,83 | -3,49% | 2.734.710,00 |
| 20.06.2024 | 210,94 | 214,97 | 210,01 | 213,27 | 0,47% | 1.246.046,00 |
| 18.06.2024 | 210,82 | 212,62 | 210,17 | 212,27 | 0,91% | 972.918,00 |
| 17.06.2024 | 209,06 | 211,69 | 205,38 | 210,35 | -0,65% | 1.023.709,00 |
| 14.06.2024 | 210,97 | 212,00 | 208,63 | 211,73 | -0,31% | 1.113.732,00 |
| 13.06.2024 | 209,54 | 213,71 | 208,89 | 212,38 | 0,71% | 906.137,00 |
| 12.06.2024 | 211,88 | 214,54 | 210,01 | 210,89 | 0,34% | 718.089,00 |
| 11.06.2024 | 209,58 | 212,76 | 207,05 | 210,18 | -0,70% | 787.641,00 |
| 10.06.2024 | 209,81 | 211,82 | 209,31 | 211,66 | 0,36% | 700.296,00 |
| 07.06.2024 | 211,07 | 214,29 | 209,46 | 210,91 | -0,31% | 411.980,00 |
| 06.06.2024 | 211,57 | 212,49 | 210,13 | 211,56 | -0,79% | 709.158,00 |
| 05.06.2024 | 211,29 | 214,05 | 210,12 | 213,24 | 0,98% | 416.076,00 |
| 04.06.2024 | 206,95 | 212,23 | 206,61 | 211,18 | 1,83% | 672.956,00 |
| 03.06.2024 | 207,84 | 210,76 | 204,41 | 207,39 | 0,51% | 1.769.491,00 |
| 31.05.2024 | 209,10 | 210,94 | 205,00 | 206,33 | -1,44% | 2.928.056,00 |
| 30.05.2024 | 205,90 | 210,02 | 205,66 | 209,34 | 1,64% | 600.868,00 |
| 29.05.2024 | 205,16 | 207,74 | 205,01 | 205,96 | -0,58% | 598.023,00 |
| 28.05.2024 | 212,41 | 213,53 | 206,16 | 207,17 | -2,86% | 810.821,00 |