197,200$
-5,35%
Echtzeit-Aktienkurs ResMed
Bid:
Ask:
Aktienkurse zur ResMed Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.07.2024 | 207,04 | 207,04 | 196,43 | 197,04 | -5,42% | 1.855.510,00 |
| 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 |
| 24.05.2024 | 212,08 | 214,49 | 210,75 | 213,26 | 0,79% | 536.176,00 |
| 23.05.2024 | 218,10 | 218,10 | 210,24 | 211,58 | -3,07% | 1.032.673,00 |
| 22.05.2024 | 217,63 | 219,98 | 216,28 | 218,27 | 0,00% | 555.300,00 |
| 21.05.2024 | 218,26 | 219,60 | 216,66 | 218,28 | -0,21% | 452.368,00 |
| 20.05.2024 | 218,57 | 219,93 | 216,73 | 218,74 | 0,08% | 500.082,00 |
| 17.05.2024 | 219,82 | 220,04 | 217,53 | 218,57 | -0,64% | 450.553,00 |
| 16.05.2024 | 220,14 | 222,96 | 218,80 | 219,97 | -0,30% | 648.903,00 |
| 15.05.2024 | 218,07 | 221,80 | 217,67 | 220,63 | 2,21% | 637.309,00 |
| 14.05.2024 | 216,27 | 219,80 | 213,82 | 215,85 | -0,94% | 724.015,00 |
| 13.05.2024 | 215,00 | 219,40 | 213,82 | 217,89 | 1,90% | 780.511,00 |
| 10.05.2024 | 216,00 | 217,55 | 212,95 | 213,82 | -1,39% | 635.286,00 |
| 09.05.2024 | 212,64 | 217,51 | 211,97 | 216,84 | 1,86% | 800.304,00 |
| 08.05.2024 | 211,37 | 212,92 | 210,39 | 212,88 | -1,52% | 980.923,00 |
| 07.05.2024 | 217,20 | 217,29 | 215,70 | 216,16 | -0,36% | 803.345,00 |
| 06.05.2024 | 218,14 | 218,49 | 215,42 | 216,94 | -0,02% | 842.076,00 |
| 03.05.2024 | 219,63 | 221,40 | 216,72 | 216,98 | -0,54% | 655.018,00 |
| 02.05.2024 | 215,50 | 218,25 | 213,22 | 218,15 | 1,46% | 1.145.920,00 |
| 01.05.2024 | 212,65 | 217,30 | 211,36 | 215,01 | 0,48% | 1.299.939,00 |
| 30.04.2024 | 215,03 | 215,41 | 211,55 | 213,99 | -1,47% | 1.590.735,00 |
| 29.04.2024 | 214,11 | 217,23 | 210,20 | 217,19 | -0,40% | 2.159.864,00 |
| 26.04.2024 | 203,02 | 218,38 | 201,86 | 218,06 | 18,89% | 4.330.840,00 |
| 25.04.2024 | 183,07 | 184,30 | 179,00 | 183,42 | -0,20% | 1.105.723,00 |
| 24.04.2024 | 185,88 | 186,88 | 183,02 | 183,78 | -0,24% | 953.214,00 |
| 23.04.2024 | 182,59 | 184,83 | 181,70 | 184,22 | 2,15% | 1.200.340,00 |
| 22.04.2024 | 180,00 | 180,81 | 178,49 | 180,35 | 0,84% | 1.119.628,00 |
| 19.04.2024 | 179,15 | 179,43 | 176,92 | 178,85 | 0,70% | 1.303.527,00 |
| 18.04.2024 | 177,40 | 179,80 | 176,33 | 177,61 | 2,17% | 1.582.460,00 |
| 17.04.2024 | 182,00 | 183,40 | 172,19 | 173,83 | -5,97% | 3.003.320,00 |
| 16.04.2024 | 184,46 | 186,72 | 183,37 | 184,86 | -0,12% | 411.881,00 |
| 15.04.2024 | 187,95 | 189,29 | 184,78 | 185,09 | -0,41% | 605.408,00 |
| 12.04.2024 | 188,62 | 189,41 | 184,39 | 185,86 | -1,93% | 659.893,00 |
| 11.04.2024 | 195,14 | 195,14 | 189,40 | 189,51 | -2,21% | 695.641,00 |
| 10.04.2024 | 190,72 | 194,62 | 190,52 | 193,80 | -0,24% | 915.273,00 |
| 09.04.2024 | 189,00 | 194,38 | 187,98 | 194,27 | 3,47% | 987.417,00 |
| 08.04.2024 | 188,61 | 188,97 | 187,50 | 187,76 | -0,53% | 773.952,00 |
| 05.04.2024 | 185,02 | 189,56 | 185,02 | 188,76 | 2,03% | 749.100,00 |
| 04.04.2024 | 187,60 | 188,15 | 184,84 | 185,00 | -0,56% | 869.897,00 |
| 03.04.2024 | 185,99 | 189,04 | 185,39 | 186,04 | 0,91% | 1.451.102,00 |
| 02.04.2024 | 187,59 | 188,29 | 182,29 | 184,36 | -2,62% | 983.672,00 |
| 01.04.2024 | 198,31 | 198,31 | 189,24 | 189,32 | -4,40% | 1.507.448,00 |
| 28.03.2024 | 197,14 | 198,54 | 196,47 | 198,03 | 0,87% | 622.676,00 |
| 27.03.2024 | 195,49 | 196,75 | 194,21 | 196,33 | 1,11% | 564.489,00 |
| 26.03.2024 | 193,50 | 195,66 | 192,99 | 194,18 | 0,45% | 1.107.463,00 |
| 25.03.2024 | 192,50 | 194,59 | 191,82 | 193,31 | 0,68% | 1.836.008,00 |
| 22.03.2024 | 193,60 | 193,82 | 191,12 | 192,00 | -0,89% | 1.130.264,00 |
| 21.03.2024 | 193,45 | 194,39 | 192,36 | 193,73 | 0,70% | 1.102.700,00 |
| 20.03.2024 | 191,69 | 193,02 | 190,18 | 192,38 | -0,33% | 1.204.757,00 |
| 19.03.2024 | 190,90 | 193,08 | 190,20 | 193,02 | 1,08% | 1.021.896,00 |
| 18.03.2024 | 191,04 | 192,04 | 190,17 | 190,96 | 0,48% | 859.628,00 |
| 15.03.2024 | 188,84 | 190,41 | 187,84 | 190,05 | -0,89% | 1.438.168,00 |
| 14.03.2024 | 192,47 | 194,37 | 190,45 | 191,75 | -0,37% | 1.508.399,00 |
| 13.03.2024 | 193,68 | 194,23 | 191,69 | 192,47 | -0,68% | 922.695,00 |
| 12.03.2024 | 189,25 | 194,71 | 188,79 | 193,78 | 2,12% | 1.358.517,00 |
| 11.03.2024 | 185,55 | 189,87 | 184,38 | 189,75 | 0,70% | 1.318.540,00 |
| 08.03.2024 | 192,00 | 194,79 | 185,97 | 188,44 | -2,16% | 980.941,00 |
| 07.03.2024 | 190,00 | 194,26 | 188,91 | 192,60 | 4,51% | 1.359.045,00 |
| 06.03.2024 | 178,98 | 184,36 | 178,92 | 184,28 | 3,74% | 1.028.228,00 |
| 05.03.2024 | 181,18 | 181,18 | 176,32 | 177,63 | -1,71% | 657.603,00 |