233,950€
1,39%
Echtzeit-Aktienkurs Resmed Inc.
Bid:
Ask:
Aktienkurse zur Resmed Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 27.08.2024 | 208,00 | 216,50 | 208,00 | 216,50 | 7,02% | 636,00 |
| 26.08.2024 | 203,60 | 203,60 | 200,60 | 202,30 | -0,05% | 905,00 |
| 23.08.2024 | 202,00 | 203,30 | 202,00 | 202,40 | 0,50% | 16,00 |
| 22.08.2024 | 202,20 | 202,20 | 201,40 | 201,40 | -0,30% | 79,00 |
| 21.08.2024 | 200,10 | 202,00 | 199,95 | 202,00 | 0,15% | 405,00 |
| 20.08.2024 | 207,90 | 209,70 | 201,70 | 201,70 | -2,42% | 40,00 |
| 19.08.2024 | 207,10 | 207,10 | 205,20 | 206,70 | 1,13% | 14,00 |
| 16.08.2024 | 205,90 | 206,10 | 203,50 | 204,40 | -1,21% | 1.272,00 |
| 15.08.2024 | 201,90 | 207,10 | 200,70 | 206,90 | 2,78% | 275,00 |
| 14.08.2024 | 201,30 | 201,30 | 199,05 | 201,30 | 0,30% | 412,00 |
| 13.08.2024 | 200,00 | 204,20 | 200,00 | 200,70 | 1,85% | 962,00 |
| 12.08.2024 | 197,95 | 199,45 | 197,05 | 197,05 | 1,18% | 555,00 |
| 09.08.2024 | 196,40 | 196,40 | 194,75 | 194,75 | -0,59% | 23,00 |
| 08.08.2024 | 191,55 | 195,90 | 191,55 | 195,90 | 1,27% | 120,00 |
| 07.08.2024 | 201,10 | 201,10 | 193,45 | 193,45 | -3,90% | 29,00 |
| 06.08.2024 | 197,00 | 201,30 | 196,80 | 201,30 | 1,33% | 132,00 |
| 05.08.2024 | 202,10 | 202,10 | 183,50 | 198,65 | -3,52% | 1.784,00 |
| 02.08.2024 | 190,25 | 205,90 | 188,95 | 205,90 | 4,49% | 643,00 |
| 01.08.2024 | 198,20 | 200,70 | 196,65 | 197,05 | -0,48% | 86,00 |
| 31.07.2024 | 191,95 | 198,90 | 191,95 | 198,00 | 2,59% | 517,00 |
| 30.07.2024 | 192,00 | 193,00 | 191,00 | 193,00 | 2,36% | 70,00 |
| 29.07.2024 | 181,60 | 188,55 | 180,35 | 188,55 | 3,66% | 841,00 |
| 26.07.2024 | 189,10 | 191,60 | 181,90 | 181,90 | -6,50% | 154,00 |
| 25.07.2024 | 189,25 | 194,55 | 189,15 | 194,55 | 1,97% | 22,00 |
| 24.07.2024 | 192,00 | 192,50 | 190,80 | 190,80 | -0,88% | 1.210,00 |
| 23.07.2024 | 190,95 | 192,50 | 189,75 | 192,50 | 2,56% | 349,00 |
| 22.07.2024 | 185,85 | 187,70 | 185,10 | 187,70 | -0,58% | 126,00 |
| 19.07.2024 | 188,05 | 188,80 | 188,05 | 188,80 | -0,97% | 42,00 |
| 18.07.2024 | 187,50 | 191,00 | 187,50 | 190,65 | 1,17% | 39,00 |
| 17.07.2024 | 188,30 | 189,20 | 184,00 | 188,45 | -0,92% | 573,00 |
| 16.07.2024 | 187,65 | 190,20 | 187,65 | 190,20 | 1,33% | 133,00 |
| 15.07.2024 | 188,95 | 189,30 | 187,70 | 187,70 | -0,71% | 188,00 |
| 12.07.2024 | 184,90 | 189,60 | 181,75 | 189,05 | 3,25% | 411,00 |
| 11.07.2024 | 179,30 | 183,10 | 179,10 | 183,10 | 3,21% | 626,00 |
| 10.07.2024 | 175,05 | 177,40 | 175,05 | 177,40 | 1,40% | 194,00 |
| 09.07.2024 | 177,30 | 177,50 | 174,95 | 174,95 | -1,63% | 290,00 |
| 08.07.2024 | 178,80 | 180,60 | 177,85 | 177,85 | -0,48% | 49,00 |