236,450€
0,62%
Echtzeit-Aktienkurs ResMed
Bid:
Ask:
Aktienkurse zur ResMed Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.09.2025 | 233,50 | 236,60 | 233,30 | 235,30 | 0,13% | 131,00 |
| 04.09.2025 | 230,00 | 235,00 | 229,40 | 235,00 | 2,58% | 30,00 |
| 03.09.2025 | 231,10 | 231,10 | 229,10 | 229,10 | -1,80% | 18,00 |
| 02.09.2025 | 233,90 | 236,20 | 233,30 | 233,30 | 0,04% | 43,00 |
| 01.09.2025 | 235,40 | 235,40 | 233,20 | 233,20 | 0,17% | 12,00 |
| 29.08.2025 | 236,60 | 237,20 | 232,80 | 232,80 | -1,36% | 46,00 |
| 28.08.2025 | 241,10 | 241,10 | 236,00 | 236,00 | -3,79% | 378,00 |
| 26.08.2025 | 244,60 | 246,70 | 243,70 | 245,30 | -0,93% | 189,00 |
| 25.08.2025 | 250,10 | 250,90 | 247,60 | 247,60 | -0,48% | 35,00 |
| 22.08.2025 | 246,20 | 249,10 | 246,20 | 248,80 | 0,24% | 149,00 |
| 21.08.2025 | 249,30 | 249,30 | 248,20 | 248,20 | 0,04% | 37,00 |
| 20.08.2025 | 244,40 | 248,10 | 244,40 | 248,10 | 1,76% | 83,00 |
| 19.08.2025 | 243,80 | 243,80 | 243,80 | 243,80 | -0,73% | 21,00 |
| 18.08.2025 | 245,20 | 245,60 | 245,20 | 245,60 | 1,61% | 8,00 |
| 15.08.2025 | 240,10 | 245,90 | 240,10 | 241,70 | -1,55% | 157,00 |
| 14.08.2025 | 245,10 | 245,60 | 245,00 | 245,50 | -0,81% | 144,00 |
| 13.08.2025 | 243,50 | 247,50 | 241,70 | 247,50 | 2,23% | 136,00 |
| 12.08.2025 | 245,90 | 247,30 | 242,10 | 242,10 | -1,34% | 82,00 |
| 11.08.2025 | 242,20 | 245,40 | 242,20 | 245,40 | 0,57% | 38,00 |
| 08.08.2025 | 242,00 | 244,00 | 242,00 | 244,00 | 1,41% | 13,00 |
| 07.08.2025 | 241,70 | 243,90 | 239,30 | 240,60 | 0,21% | 69,00 |
| 06.08.2025 | 247,90 | 247,90 | 240,10 | 240,10 | -1,32% | 169,00 |
| 05.08.2025 | 250,40 | 251,00 | 243,30 | 243,30 | -2,91% | 289,00 |
| 04.08.2025 | 240,00 | 252,10 | 239,50 | 250,60 | 4,50% | 323,00 |
| 01.08.2025 | 235,20 | 239,80 | 235,00 | 239,80 | -0,75% | 143,00 |
| 31.07.2025 | 244,80 | 244,80 | 240,40 | 241,60 | -0,17% | 59,00 |
| 30.07.2025 | 241,90 | 242,00 | 237,50 | 242,00 | 1,13% | 147,00 |
| 29.07.2025 | 237,90 | 239,50 | 237,90 | 239,30 | 1,48% | 197,00 |
| 28.07.2025 | 234,20 | 236,30 | 234,20 | 235,80 | 1,46% | 412,00 |
| 25.07.2025 | 231,70 | 233,10 | 231,30 | 232,40 | 0,61% | 134,00 |
| 24.07.2025 | 231,20 | 232,70 | 229,50 | 231,00 | 0,79% | 331,00 |
| 23.07.2025 | 227,00 | 231,60 | 227,00 | 229,20 | 0,66% | 289,00 |
| 22.07.2025 | 222,10 | 228,00 | 222,10 | 227,70 | 1,88% | 245,00 |
| 21.07.2025 | 220,70 | 223,50 | 220,70 | 223,50 | 1,54% | 124,00 |
| 18.07.2025 | 222,20 | 222,20 | 220,10 | 220,10 | -0,27% | 95,00 |
| 17.07.2025 | 218,30 | 220,80 | 218,30 | 220,70 | 1,61% | 178,00 |
| 16.07.2025 | 215,80 | 217,20 | 215,70 | 217,20 | 0,00% | 29,00 |
| 15.07.2025 | 218,80 | 221,30 | 217,20 | 217,20 | -0,46% | 215,00 |
| 14.07.2025 | 216,40 | 218,20 | 216,40 | 218,20 | -0,55% | 67,00 |
| 08.07.2025 | 217,30 | 220,00 | 217,30 | 219,40 | 0,18% | 171,00 |
| 07.07.2025 | 217,00 | 219,90 | 217,00 | 219,00 | 1,01% | 165,00 |
| 04.07.2025 | 216,80 | 216,80 | 216,80 | 216,80 | -0,50% | 1,00 |
| 03.07.2025 | 216,20 | 219,20 | 216,20 | 217,90 | 0,69% | 84,00 |
| 02.07.2025 | 216,80 | 217,10 | 216,40 | 216,40 | -0,64% | 91,00 |
| 01.07.2025 | 219,80 | 219,80 | 217,20 | 217,80 | 0,00% | 13,00 |
| 30.06.2025 | 218,90 | 219,30 | 217,50 | 217,80 | -1,00% | 134,00 |
| 27.06.2025 | 220,00 | 220,00 | 220,00 | 220,00 | -0,45% | 78,00 |
| 26.06.2025 | 219,00 | 221,00 | 219,00 | 221,00 | -0,76% | 225,00 |
| 25.06.2025 | 221,90 | 222,70 | 219,50 | 222,70 | 2,02% | 820,00 |
| 24.06.2025 | 218,30 | 218,30 | 218,30 | 218,30 | -1,22% | 7,00 |
| 23.06.2025 | 219,30 | 221,50 | 216,00 | 221,00 | 1,10% | 272,00 |
| 20.06.2025 | 218,60 | 218,60 | 218,60 | 218,60 | -0,05% | 45,00 |
| 19.06.2025 | 218,70 | 218,70 | 218,70 | 218,70 | 0,14% | 2,00 |
| 18.06.2025 | 216,60 | 218,40 | 216,60 | 218,40 | 1,02% | 85,00 |
| 17.06.2025 | 215,90 | 216,20 | 215,90 | 216,20 | -0,64% | 16,00 |
| 16.06.2025 | 214,90 | 217,60 | 214,90 | 217,60 | 0,97% | 21,00 |
| 13.06.2025 | 217,20 | 217,60 | 215,50 | 215,50 | -0,32% | 131,00 |
| 12.06.2025 | 215,50 | 216,20 | 213,40 | 216,20 | -1,55% | 583,00 |
| 11.06.2025 | 219,70 | 221,80 | 219,60 | 219,60 | -0,77% | 43,00 |
| 10.06.2025 | 218,90 | 221,30 | 218,40 | 221,30 | 0,36% | 137,00 |
| 09.06.2025 | 221,80 | 222,30 | 220,50 | 220,50 | 0,00% | 11,00 |
| 06.06.2025 | 219,20 | 220,50 | 219,20 | 220,50 | 0,32% | 510,00 |
| 05.06.2025 | 218,00 | 219,80 | 217,90 | 219,80 | 0,92% | 115,00 |
| 04.06.2025 | 216,10 | 218,20 | 215,30 | 217,80 | 0,41% | 568,00 |
| 03.06.2025 | 212,00 | 216,90 | 212,00 | 216,90 | 1,97% | 149,00 |
| 02.06.2025 | 212,50 | 215,10 | 211,00 | 212,70 | -1,16% | 451,00 |
| 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 |