215,500€
-0,83%
Echtzeit-Aktienkurs ResMed
Bid:
Ask:
Aktienkurse zur ResMed Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.05.2025 | 215,30 | 215,90 | 214,30 | 215,20 | -0,97% | 84,00 |
| 29.05.2025 | 220,00 | 220,00 | 214,60 | 217,30 | 1,02% | 358,00 |
| 28.05.2025 | 215,80 | 217,40 | 215,10 | 215,10 | -0,78% | 277,00 |
| 27.05.2025 | 215,50 | 216,80 | 215,50 | 216,80 | 1,59% | 150,00 |
| 26.05.2025 | 214,80 | 214,80 | 213,30 | 213,40 | -0,37% | 56,00 |
| 23.05.2025 | 217,80 | 217,80 | 214,20 | 214,20 | -1,43% | 39,00 |
| 22.05.2025 | 216,60 | 217,50 | 214,60 | 217,30 | -0,41% | 114,00 |
| 21.05.2025 | 217,40 | 218,90 | 217,40 | 218,20 | -1,93% | 57,00 |
| 20.05.2025 | 219,00 | 222,50 | 213,00 | 222,50 | -0,67% | 799,00 |
| 19.05.2025 | 221,90 | 224,00 | 221,30 | 224,00 | 1,08% | 59,00 |
| 16.05.2025 | 222,60 | 223,60 | 221,60 | 221,60 | -0,40% | 124,00 |
| 15.05.2025 | 220,90 | 222,50 | 220,10 | 222,50 | 0,63% | 102,00 |
| 14.05.2025 | 222,50 | 223,20 | 220,90 | 221,10 | -0,72% | 150,00 |
| 13.05.2025 | 221,40 | 223,80 | 221,30 | 222,70 | 0,00% | 38,00 |
| 12.05.2025 | 217,70 | 224,00 | 217,70 | 222,70 | 2,63% | 381,00 |
| 09.05.2025 | 217,00 | 217,00 | 217,00 | 217,00 | -1,00% | 2,00 |
| 08.05.2025 | 216,20 | 220,20 | 216,20 | 219,20 | 1,95% | 104,00 |
| 07.05.2025 | 213,00 | 215,00 | 213,00 | 215,00 | 0,94% | 89,00 |
| 06.05.2025 | 212,60 | 213,00 | 208,80 | 213,00 | -0,14% | 50,00 |
| 05.05.2025 | 210,30 | 213,90 | 210,20 | 213,30 | 0,52% | 357,00 |
| 02.05.2025 | 209,90 | 212,20 | 209,00 | 212,20 | 2,41% | 215,00 |
| 30.04.2025 | 209,70 | 209,70 | 207,10 | 207,20 | 0,10% | 141,00 |
| 29.04.2025 | 204,70 | 207,00 | 204,60 | 207,00 | 0,88% | 91,00 |
| 28.04.2025 | 210,60 | 210,60 | 205,20 | 205,20 | 0,49% | 151,00 |
| 25.04.2025 | 209,70 | 214,00 | 204,20 | 204,20 | -2,06% | 170,00 |
| 24.04.2025 | 198,95 | 208,50 | 198,25 | 208,50 | 6,73% | 200,00 |
| 23.04.2025 | 188,50 | 195,35 | 188,20 | 195,35 | 5,06% | 380,00 |
| 22.04.2025 | 183,80 | 185,95 | 182,65 | 185,95 | -1,04% | 173,00 |
| 17.04.2025 | 185,85 | 188,40 | 181,10 | 187,90 | 1,49% | 144,00 |
| 16.04.2025 | 186,70 | 188,30 | 185,15 | 185,15 | -3,39% | 187,00 |
| 15.04.2025 | 190,30 | 191,65 | 188,15 | 191,65 | 2,35% | 19,00 |
| 14.04.2025 | 189,55 | 189,80 | 187,00 | 187,25 | -0,29% | 122,00 |
| 11.04.2025 | 186,10 | 187,80 | 186,10 | 187,80 | -0,13% | 23,00 |
| 10.04.2025 | 195,75 | 196,95 | 188,05 | 188,05 | -3,79% | 284,00 |
| 09.04.2025 | 189,55 | 196,50 | 184,45 | 195,45 | -0,51% | 115,00 |
| 08.04.2025 | 194,80 | 197,70 | 192,90 | 196,45 | 0,87% | 321,00 |
| 07.04.2025 | 182,05 | 194,75 | 182,05 | 194,75 | 3,59% | 163,00 |
| 04.04.2025 | 192,25 | 192,25 | 187,35 | 188,00 | -3,32% | 650,00 |
| 03.04.2025 | 198,45 | 198,45 | 192,40 | 194,45 | -4,63% | 125,00 |
| 02.04.2025 | 205,00 | 205,00 | 203,90 | 203,90 | -0,88% | 13,00 |
| 01.04.2025 | 208,00 | 208,00 | 205,10 | 205,70 | -0,72% | 145,00 |
| 31.03.2025 | 202,00 | 207,20 | 200,90 | 207,20 | 1,02% | 196,00 |
| 28.03.2025 | 205,80 | 205,80 | 203,90 | 205,10 | -1,06% | 111,00 |
| 27.03.2025 | 206,70 | 208,20 | 205,70 | 207,30 | 0,63% | 79,00 |
| 25.03.2025 | 206,10 | 207,10 | 206,00 | 206,00 | 0,24% | 97,00 |
| 24.03.2025 | 203,90 | 207,10 | 203,00 | 205,50 | 2,65% | 223,00 |
| 21.03.2025 | 203,40 | 204,50 | 200,20 | 200,20 | -2,58% | 135,00 |
| 20.03.2025 | 203,80 | 208,30 | 203,80 | 205,50 | 0,93% | 67,00 |
| 19.03.2025 | 201,00 | 206,00 | 201,00 | 203,60 | 0,54% | 194,00 |
| 18.03.2025 | 205,00 | 205,10 | 202,50 | 202,50 | -1,89% | 65,00 |
| 17.03.2025 | 206,00 | 207,20 | 204,50 | 206,40 | 0,78% | 69,00 |
| 14.03.2025 | 203,30 | 204,80 | 202,60 | 204,80 | 1,94% | 129,00 |
| 13.03.2025 | 203,20 | 204,50 | 200,90 | 200,90 | -0,30% | 73,00 |
| 12.03.2025 | 207,10 | 207,10 | 201,50 | 201,50 | -3,13% | 274,00 |
| 11.03.2025 | 217,00 | 217,10 | 206,10 | 208,00 | -5,71% | 174,00 |
| 10.03.2025 | 215,20 | 223,20 | 212,20 | 220,60 | 5,05% | 493,00 |
| 07.03.2025 | 208,90 | 210,00 | 206,30 | 210,00 | 1,94% | 222,00 |
| 06.03.2025 | 205,80 | 206,50 | 203,00 | 206,00 | -0,72% | 546,00 |
| 05.03.2025 | 215,90 | 217,10 | 205,00 | 207,50 | -4,69% | 699,00 |
| 04.03.2025 | 220,90 | 220,90 | 215,30 | 217,70 | -2,60% | 254,00 |
| 03.03.2025 | 225,60 | 225,70 | 221,20 | 223,50 | 0,81% | 65,00 |
| 28.02.2025 | 223,60 | 224,60 | 221,70 | 221,70 | -0,85% | 351,00 |
| 27.02.2025 | 223,60 | 223,60 | 223,60 | 223,60 | 0,45% | 20,00 |
| 26.02.2025 | 226,40 | 226,40 | 222,60 | 222,60 | 1,78% | 61,00 |
| 25.02.2025 | 219,10 | 219,10 | 218,70 | 218,70 | -0,36% | 77,00 |
| 24.02.2025 | 222,70 | 223,20 | 218,80 | 219,50 | -0,59% | 138,00 |
| 21.02.2025 | 220,80 | 222,00 | 219,90 | 220,80 | -0,18% | 325,00 |
| 20.02.2025 | 225,70 | 226,70 | 221,20 | 221,20 | -2,85% | 666,00 |
| 19.02.2025 | 222,20 | 227,70 | 219,90 | 227,70 | 3,45% | 159,00 |
| 18.02.2025 | 221,80 | 223,90 | 219,10 | 220,10 | -1,61% | 176,00 |
| 17.02.2025 | 223,40 | 223,70 | 221,50 | 223,70 | 0,77% | 89,00 |
| 14.02.2025 | 229,50 | 229,50 | 222,00 | 222,00 | -2,33% | 317,00 |
| 13.02.2025 | 227,80 | 227,80 | 227,30 | 227,30 | 0,49% | 49,00 |
| 12.02.2025 | 229,90 | 229,90 | 226,20 | 226,20 | -1,39% | 84,00 |
| 11.02.2025 | 229,90 | 232,20 | 228,60 | 229,40 | -0,99% | 248,00 |
| 10.02.2025 | 229,20 | 232,70 | 229,20 | 231,70 | 1,44% | 24,00 |
| 07.02.2025 | 229,30 | 229,90 | 227,20 | 228,40 | 0,35% | 148,00 |
| 06.02.2025 | 232,70 | 236,40 | 227,60 | 227,60 | -1,77% | 326,00 |
| 05.02.2025 | 232,90 | 232,90 | 231,70 | 231,70 | -1,82% | 104,00 |
| 04.02.2025 | 234,30 | 236,00 | 231,40 | 236,00 | 1,86% | 432,00 |
| 03.02.2025 | 230,10 | 232,00 | 230,00 | 231,70 | 0,61% | 83,00 |
| 31.01.2025 | 242,40 | 248,50 | 230,00 | 230,30 | -7,88% | 779,00 |
| 30.01.2025 | 241,90 | 250,00 | 241,90 | 250,00 | 3,43% | 156,00 |
| 29.01.2025 | 241,00 | 241,70 | 238,50 | 241,70 | 0,42% | 116,00 |
| 28.01.2025 | 241,20 | 242,60 | 240,60 | 240,70 | -0,78% | 86,00 |
| 27.01.2025 | 237,30 | 246,10 | 236,10 | 242,60 | 2,80% | 467,00 |
| 24.01.2025 | 236,10 | 238,00 | 235,80 | 236,00 | -0,76% | 207,00 |
| 23.01.2025 | 237,90 | 238,40 | 234,40 | 237,80 | 0,38% | 227,00 |
| 22.01.2025 | 238,90 | 238,90 | 236,00 | 236,90 | -0,84% | 68,00 |
| 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 |