237,800€
2,85%
Echtzeit-Aktienkurs ResMed
Bid:
Ask:
Aktienkurse zur ResMed Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.01.2025 | 230,40 | 238,90 | 230,40 | 238,90 | 3,33% | 356,00 |
| 20.01.2025 | 231,90 | 231,90 | 231,20 | 231,20 | -0,47% | 13,00 |
| 17.01.2025 | 229,90 | 232,30 | 229,90 | 232,30 | 0,78% | 40,00 |
| 16.01.2025 | 228,00 | 233,30 | 225,50 | 230,50 | 2,13% | 436,00 |
| 15.01.2025 | 223,20 | 225,70 | 219,80 | 225,70 | 1,26% | 282,00 |
| 14.01.2025 | 224,00 | 225,00 | 222,20 | 222,90 | -1,02% | 196,00 |
| 13.01.2025 | 230,40 | 230,40 | 225,20 | 225,20 | -1,49% | 79,00 |
| 10.01.2025 | 228,30 | 228,60 | 228,00 | 228,60 | 0,18% | 185,00 |
| 09.01.2025 | 228,10 | 230,00 | 228,10 | 228,20 | -0,09% | 64,00 |
| 08.01.2025 | 229,70 | 229,70 | 227,10 | 228,40 | 0,44% | 652,00 |
| 07.01.2025 | 226,90 | 230,30 | 224,30 | 227,40 | 0,44% | 180,00 |
| 06.01.2025 | 225,70 | 227,40 | 225,20 | 226,40 | 1,43% | 249,00 |
| 03.01.2025 | 221,40 | 224,00 | 221,10 | 223,20 | 0,04% | 301,00 |
| 02.01.2025 | 222,10 | 223,10 | 221,20 | 223,10 | -0,09% | 233,00 |
| 30.12.2024 | 224,20 | 224,20 | 221,90 | 223,30 | -0,31% | 31,00 |
| 27.12.2024 | 223,00 | 224,90 | 221,60 | 224,00 | 2,19% | 186,00 |
| 23.12.2024 | 223,70 | 227,10 | 217,70 | 219,20 | -4,07% | 496,00 |
| 20.12.2024 | 223,40 | 228,50 | 220,70 | 228,50 | 2,79% | 134,00 |
| 19.12.2024 | 220,80 | 222,30 | 220,80 | 222,30 | -0,13% | 34,00 |
| 18.12.2024 | 230,00 | 232,50 | 222,60 | 222,60 | -3,51% | 114,00 |
| 17.12.2024 | 228,40 | 233,30 | 228,40 | 230,70 | 0,61% | 112,00 |
| 16.12.2024 | 227,70 | 229,30 | 221,20 | 229,30 | 0,92% | 355,00 |
| 13.12.2024 | 229,60 | 234,00 | 227,20 | 227,20 | -1,90% | 319,00 |
| 12.12.2024 | 231,90 | 235,40 | 231,60 | 231,60 | -1,03% | 363,00 |
| 11.12.2024 | 233,60 | 234,00 | 231,20 | 234,00 | 0,26% | 91,00 |
| 10.12.2024 | 233,20 | 234,30 | 230,80 | 233,40 | 0,56% | 250,00 |
| 09.12.2024 | 229,60 | 233,70 | 227,30 | 232,10 | 1,00% | 63,00 |
| 06.12.2024 | 225,30 | 230,50 | 225,30 | 229,80 | 0,79% | 63,00 |
| 05.12.2024 | 232,40 | 234,50 | 227,60 | 228,00 | -1,89% | 176,00 |
| 04.12.2024 | 234,40 | 236,70 | 231,30 | 232,40 | -1,19% | 89,00 |
| 03.12.2024 | 232,20 | 235,50 | 231,80 | 235,20 | 1,03% | 235,00 |
| 02.12.2024 | 238,10 | 238,10 | 232,80 | 232,80 | -0,77% | 129,00 |
| 29.11.2024 | 236,30 | 236,40 | 234,60 | 234,60 | -0,76% | 146,00 |
| 28.11.2024 | 235,60 | 237,80 | 235,20 | 236,40 | -0,55% | 63,00 |
| 27.11.2024 | 239,10 | 239,10 | 235,30 | 237,70 | 0,08% | 141,00 |
| 26.11.2024 | 236,90 | 238,40 | 236,40 | 237,50 | 0,85% | 322,00 |
| 25.11.2024 | 232,30 | 236,10 | 232,20 | 235,50 | 1,25% | 435,00 |
| 22.11.2024 | 234,50 | 234,80 | 232,30 | 232,60 | 0,26% | 336,00 |
| 21.11.2024 | 228,20 | 232,00 | 226,10 | 232,00 | 1,40% | 6.467,00 |
| 20.11.2024 | 226,80 | 228,80 | 224,70 | 228,80 | 1,19% | 229,00 |
| 19.11.2024 | 226,00 | 226,10 | 223,60 | 226,10 | 0,18% | 45,00 |
| 18.11.2024 | 223,50 | 225,80 | 221,10 | 225,70 | 1,48% | 95,00 |
| 15.11.2024 | 219,70 | 222,40 | 219,40 | 222,40 | 0,91% | 163,00 |
| 14.11.2024 | 222,20 | 225,10 | 219,90 | 220,40 | -1,83% | 481,00 |
| 13.11.2024 | 231,70 | 233,80 | 223,50 | 224,50 | -3,52% | 280,00 |
| 12.11.2024 | 235,00 | 235,30 | 232,70 | 232,70 | -0,43% | 113,00 |
| 11.11.2024 | 236,80 | 239,10 | 233,70 | 233,70 | -1,27% | 431,00 |
| 08.11.2024 | 231,40 | 236,70 | 230,10 | 236,70 | 4,55% | 125,00 |
| 07.11.2024 | 229,00 | 229,10 | 226,40 | 226,40 | -0,92% | 444,00 |
| 06.11.2024 | 232,20 | 232,20 | 227,40 | 228,50 | 1,29% | 147,00 |
| 05.11.2024 | 223,10 | 225,60 | 223,10 | 225,60 | 0,67% | 113,00 |
| 04.11.2024 | 226,30 | 226,30 | 224,00 | 224,10 | -0,84% | 39,00 |
| 01.11.2024 | 224,20 | 226,00 | 224,00 | 226,00 | 1,57% | 23,00 |
| 31.10.2024 | 222,40 | 222,50 | 222,20 | 222,50 | -0,58% | 60,00 |
| 30.10.2024 | 224,30 | 225,00 | 223,50 | 223,80 | -0,58% | 228,00 |
| 29.10.2024 | 228,90 | 228,90 | 225,10 | 225,10 | -1,62% | 110,00 |
| 28.10.2024 | 239,40 | 239,50 | 228,80 | 228,80 | -4,31% | 559,00 |
| 25.10.2024 | 228,80 | 239,50 | 228,80 | 239,10 | 6,98% | 879,00 |
| 24.10.2024 | 221,40 | 223,80 | 219,00 | 223,50 | 2,05% | 494,00 |
| 23.10.2024 | 222,90 | 223,00 | 219,00 | 219,00 | -0,77% | 114,00 |
| 22.10.2024 | 222,50 | 222,50 | 220,10 | 220,70 | -0,81% | 62,00 |
| 21.10.2024 | 217,00 | 222,50 | 217,00 | 222,50 | 0,14% | 719,00 |
| 18.10.2024 | 222,10 | 222,20 | 221,20 | 222,20 | 0,45% | 389,00 |
| 17.10.2024 | 219,20 | 221,20 | 219,20 | 221,20 | 0,23% | 49,00 |
| 16.10.2024 | 220,80 | 221,30 | 220,70 | 220,70 | 0,18% | 166,00 |
| 15.10.2024 | 222,20 | 222,30 | 219,70 | 220,30 | -0,32% | 49,00 |
| 14.10.2024 | 221,60 | 225,00 | 221,00 | 221,00 | 0,55% | 483,00 |
| 11.10.2024 | 218,70 | 220,00 | 218,70 | 219,80 | 1,24% | 121,00 |
| 10.10.2024 | 216,80 | 217,50 | 216,80 | 217,10 | 0,18% | 70,00 |
| 09.10.2024 | 216,70 | 216,70 | 216,70 | 216,70 | 0,14% | 43,00 |
| 08.10.2024 | 210,40 | 216,40 | 210,40 | 216,40 | 2,12% | 140,00 |
| 07.10.2024 | 214,10 | 214,10 | 210,90 | 211,90 | -0,94% | 279,00 |
| 04.10.2024 | 215,20 | 218,90 | 213,40 | 213,90 | -0,51% | 124,00 |
| 03.10.2024 | 217,00 | 217,00 | 215,00 | 215,00 | -0,60% | 64,00 |
| 02.10.2024 | 214,40 | 216,30 | 214,40 | 216,30 | -0,69% | 78,00 |
| 01.10.2024 | 220,60 | 220,80 | 217,80 | 217,80 | 0,00% | 33,00 |
| 30.09.2024 | 215,00 | 221,30 | 212,30 | 217,80 | 1,30% | 188,00 |
| 27.09.2024 | 216,80 | 216,80 | 215,00 | 215,00 | -0,42% | 135,00 |
| 26.09.2024 | 215,70 | 217,70 | 215,70 | 215,90 | -0,42% | 174,00 |
| 25.09.2024 | 219,30 | 220,10 | 216,80 | 216,80 | -2,56% | 154,00 |
| 24.09.2024 | 220,30 | 223,10 | 220,30 | 222,50 | 0,77% | 32,00 |
| 23.09.2024 | 221,30 | 221,90 | 220,70 | 220,80 | 1,10% | 21,00 |
| 20.09.2024 | 217,20 | 218,40 | 217,20 | 218,40 | 1,68% | 102,00 |
| 19.09.2024 | 215,40 | 215,40 | 214,80 | 214,80 | 0,66% | 180,00 |
| 18.09.2024 | 220,20 | 221,90 | 210,00 | 213,40 | -5,95% | 481,00 |
| 17.09.2024 | 225,40 | 228,30 | 225,40 | 226,90 | 0,13% | 118,00 |
| 16.09.2024 | 225,30 | 227,00 | 223,00 | 226,60 | 0,04% | 277,00 |
| 13.09.2024 | 225,20 | 226,50 | 225,20 | 226,50 | -0,22% | 27,00 |
| 12.09.2024 | 230,90 | 230,90 | 226,10 | 227,00 | -0,87% | 278,00 |
| 11.09.2024 | 228,50 | 229,80 | 223,70 | 229,00 | 0,13% | 201,00 |
| 10.09.2024 | 224,80 | 228,70 | 223,30 | 228,70 | 1,37% | 521,00 |
| 09.09.2024 | 222,50 | 229,30 | 221,20 | 225,60 | 1,62% | 580,00 |
| 06.09.2024 | 221,10 | 222,00 | 218,10 | 222,00 | 1,28% | 93,00 |
| 05.09.2024 | 221,70 | 221,70 | 217,80 | 219,20 | -0,14% | 171,00 |
| 04.09.2024 | 222,20 | 222,20 | 217,20 | 219,50 | -1,57% | 144,00 |
| 03.09.2024 | 221,40 | 223,20 | 221,40 | 223,00 | -0,04% | 133,00 |
| 02.09.2024 | 222,80 | 223,10 | 218,30 | 223,10 | 1,55% | 413,00 |
| 30.08.2024 | 220,60 | 220,60 | 218,70 | 219,70 | 0,41% | 98,00 |
| 29.08.2024 | 217,50 | 220,30 | 216,40 | 218,80 | -0,68% | 223,00 |
| 28.08.2024 | 216,20 | 220,30 | 215,90 | 220,30 | 1,76% | 422,00 |