182,175€
1,15%
Echtzeit-Aktienkurs Resmed Inc.
Bid:
Ask:
Aktienkurse zur Resmed Inc. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
28.03.2024 | 181,40 | 183,70 | 181,40 | 183,50 | 1,89% | 690,00 |
27.03.2024 | 179,15 | 181,20 | 179,15 | 180,10 | 0,22% | 250,00 |
26.03.2024 | 177,55 | 180,35 | 177,55 | 179,70 | 0,93% | 657,00 |
25.03.2024 | 178,00 | 179,00 | 176,65 | 178,05 | -0,84% | 465,00 |
22.03.2024 | 179,65 | 179,90 | 179,55 | 179,55 | 0,34% | 155,00 |
21.03.2024 | 175,95 | 178,95 | 175,95 | 178,95 | 1,13% | 409,00 |
20.03.2024 | 178,05 | 178,05 | 176,20 | 176,95 | -0,06% | 153,00 |
19.03.2024 | 175,85 | 177,05 | 175,55 | 177,05 | 0,68% | 248,00 |
18.03.2024 | 174,10 | 175,85 | 174,10 | 175,85 | 1,06% | 103,00 |
15.03.2024 | 175,60 | 176,20 | 173,35 | 174,00 | -1,05% | 288,00 |
14.03.2024 | 175,30 | 176,80 | 175,30 | 175,85 | -0,14% | 230,00 |
13.03.2024 | 178,00 | 178,90 | 175,20 | 176,10 | -0,96% | 454,00 |
12.03.2024 | 173,55 | 177,85 | 173,50 | 177,80 | 2,74% | 275,00 |
11.03.2024 | 172,95 | 173,05 | 168,45 | 173,05 | 0,35% | 659,00 |
08.03.2024 | 176,95 | 176,95 | 170,35 | 172,45 | -2,27% | 291,00 |
07.03.2024 | 174,00 | 176,50 | 172,00 | 176,45 | 4,53% | 2.733,00 |
06.03.2024 | 162,80 | 168,80 | 161,45 | 168,80 | 3,65% | 980,00 |
05.03.2024 | 165,50 | 168,20 | 162,85 | 162,85 | -1,72% | 185,00 |
04.03.2024 | 162,45 | 165,70 | 161,85 | 165,70 | 2,57% | 474,00 |
01.03.2024 | 161,60 | 162,30 | 158,40 | 161,55 | 0,53% | 292,00 |
29.02.2024 | 161,35 | 163,00 | 158,95 | 160,70 | 0,06% | 334,00 |
28.02.2024 | 168,55 | 168,55 | 158,55 | 160,60 | -4,09% | 838,00 |
27.02.2024 | 169,65 | 170,00 | 167,45 | 167,45 | -0,56% | 283,00 |
26.02.2024 | 169,10 | 170,65 | 167,85 | 168,40 | -1,17% | 355,00 |
23.02.2024 | 169,85 | 170,90 | 169,20 | 170,40 | 1,04% | 659,00 |
22.02.2024 | 167,35 | 168,65 | 166,50 | 168,65 | 1,90% | 562,00 |
21.02.2024 | 166,20 | 168,45 | 165,40 | 165,50 | -0,72% | 342,00 |
20.02.2024 | 168,05 | 168,05 | 166,00 | 166,70 | 0,06% | 155,00 |
19.02.2024 | 168,30 | 168,45 | 166,60 | 166,60 | -0,42% | 119,00 |
16.02.2024 | 170,20 | 170,60 | 167,30 | 167,30 | -0,30% | 206,00 |
15.02.2024 | 168,50 | 170,85 | 167,80 | 167,80 | 0,00% | 120,00 |
14.02.2024 | 168,40 | 168,90 | 166,05 | 167,80 | -0,53% | 345,00 |
13.02.2024 | 170,15 | 170,15 | 166,85 | 168,70 | -0,65% | 189,00 |
12.02.2024 | 171,90 | 171,90 | 168,05 | 169,80 | -0,26% | 222,00 |
09.02.2024 | 171,25 | 171,45 | 168,85 | 170,25 | 1,04% | 521,00 |
08.02.2024 | 173,95 | 173,95 | 168,50 | 168,50 | -2,83% | 715,00 |
07.02.2024 | 177,60 | 177,60 | 173,30 | 173,40 | -2,45% | 307,00 |
06.02.2024 | 177,95 | 178,25 | 174,00 | 177,75 | 0,03% | 303,00 |
05.02.2024 | 178,60 | 179,30 | 177,00 | 177,70 | -0,06% | 226,00 |
02.02.2024 | 179,00 | 179,00 | 177,10 | 177,80 | -0,08% | 193,00 |
01.02.2024 | 175,35 | 177,95 | 175,30 | 177,95 | 0,14% | 598,00 |
31.01.2024 | 177,75 | 177,75 | 175,60 | 177,70 | 0,40% | 223,00 |
30.01.2024 | 177,50 | 178,10 | 175,25 | 177,00 | 0,60% | 310,00 |
29.01.2024 | 176,05 | 181,80 | 175,65 | 175,95 | 0,34% | 632,00 |
26.01.2024 | 171,90 | 180,30 | 170,95 | 175,35 | 2,42% | 827,00 |
25.01.2024 | 170,55 | 174,25 | 168,00 | 171,20 | 8,35% | 1.342,00 |
24.01.2024 | 161,75 | 162,15 | 158,00 | 158,00 | -2,08% | 73,00 |
23.01.2024 | 162,80 | 164,45 | 161,35 | 161,35 | -0,40% | 363,00 |
22.01.2024 | 157,55 | 163,00 | 157,55 | 162,00 | 0,47% | 2.663,00 |
19.01.2024 | 158,55 | 161,25 | 158,55 | 161,25 | 1,38% | 172,00 |
18.01.2024 | 157,45 | 159,60 | 157,45 | 159,05 | 1,47% | 435,00 |
17.01.2024 | 155,55 | 157,65 | 155,20 | 156,75 | -0,03% | 472,00 |
16.01.2024 | 158,70 | 158,70 | 155,95 | 156,80 | -1,10% | 811,00 |
15.01.2024 | 159,40 | 159,40 | 157,05 | 158,55 | 0,48% | 608,00 |
12.01.2024 | 162,65 | 163,10 | 157,80 | 157,80 | -2,86% | 341,00 |
11.01.2024 | 162,55 | 162,55 | 161,60 | 162,45 | 0,00% | 354,00 |
10.01.2024 | 163,45 | 163,55 | 160,80 | 162,45 | -0,21% | 127,00 |
09.01.2024 | 158,90 | 164,95 | 158,90 | 162,80 | 3,40% | 776,00 |
08.01.2024 | 152,85 | 157,45 | 151,45 | 157,45 | 2,94% | 312,00 |
05.01.2024 | 152,65 | 155,25 | 152,65 | 152,95 | 0,10% | 244,00 |
04.01.2024 | 150,70 | 153,30 | 150,70 | 152,80 | 0,43% | 199,00 |
03.01.2024 | 156,05 | 158,30 | 151,30 | 152,15 | -2,93% | 295,00 |
02.01.2024 | 156,75 | 157,50 | 155,75 | 156,75 | 0,58% | 723,00 |
29.12.2023 | 157,10 | 157,45 | 155,80 | 155,85 | -0,48% | 202,00 |
28.12.2023 | 154,85 | 159,00 | 154,85 | 156,60 | 1,42% | 1.207,00 |
27.12.2023 | 157,75 | 158,20 | 154,40 | 154,40 | -1,66% | 308,00 |
22.12.2023 | 157,65 | 158,65 | 157,00 | 157,00 | -0,13% | 457,00 |
21.12.2023 | 160,00 | 160,40 | 157,20 | 157,20 | -2,48% | 210,00 |
20.12.2023 | 159,30 | 162,25 | 158,15 | 161,20 | 2,06% | 776,00 |
19.12.2023 | 156,10 | 158,35 | 155,05 | 157,95 | 1,51% | 245,00 |
18.12.2023 | 155,90 | 155,90 | 154,15 | 155,60 | 0,45% | 236,00 |
15.12.2023 | 157,95 | 159,60 | 154,55 | 154,90 | -1,18% | 1.835,00 |
14.12.2023 | 157,45 | 159,75 | 156,75 | 156,75 | -0,48% | 617,00 |
13.12.2023 | 156,30 | 157,50 | 155,40 | 157,50 | 1,32% | 559,00 |
12.12.2023 | 151,90 | 155,45 | 150,65 | 155,45 | 2,30% | 682,00 |
11.12.2023 | 152,05 | 152,75 | 150,90 | 151,95 | -0,03% | 472,00 |
08.12.2023 | 152,35 | 153,65 | 151,00 | 152,00 | 0,36% | 418,00 |
07.12.2023 | 152,60 | 153,40 | 150,50 | 151,45 | -1,01% | 948,00 |
06.12.2023 | 150,00 | 153,30 | 149,40 | 153,00 | 2,31% | 686,00 |
05.12.2023 | 150,05 | 150,50 | 148,20 | 149,55 | 0,20% | 641,00 |
04.12.2023 | 147,45 | 149,85 | 146,35 | 149,25 | 2,61% | 563,00 |
01.12.2023 | 145,35 | 146,20 | 144,15 | 145,45 | 0,03% | 613,00 |
30.11.2023 | 146,30 | 147,60 | 144,30 | 145,40 | -0,07% | 297,00 |
29.11.2023 | 142,70 | 148,90 | 142,70 | 145,50 | 3,52% | 381,00 |
28.11.2023 | 139,30 | 140,85 | 139,30 | 140,55 | 0,75% | 120,00 |
27.11.2023 | 138,90 | 140,75 | 138,90 | 139,50 | -1,10% | 154,00 |
24.11.2023 | 139,70 | 141,05 | 139,70 | 141,05 | 0,18% | 153,00 |
23.11.2023 | 140,40 | 140,80 | 139,70 | 140,80 | 0,25% | 17,00 |
22.11.2023 | 140,90 | 140,90 | 139,65 | 140,45 | 0,50% | 236,00 |
21.11.2023 | 137,10 | 140,00 | 137,00 | 139,75 | 0,76% | 789,00 |
20.11.2023 | 135,15 | 138,80 | 135,00 | 138,70 | 1,61% | 1.773,00 |
17.11.2023 | 138,00 | 138,00 | 136,05 | 136,50 | -0,51% | 259,00 |
16.11.2023 | 139,65 | 141,60 | 137,20 | 137,20 | -2,76% | 573,00 |
15.11.2023 | 136,35 | 141,30 | 134,70 | 141,10 | 5,02% | 388,00 |
14.11.2023 | 132,95 | 135,30 | 132,95 | 134,35 | -0,26% | 146,00 |
13.11.2023 | 134,45 | 137,45 | 132,65 | 134,70 | -0,04% | 276,00 |
10.11.2023 | 135,25 | 135,55 | 132,35 | 134,75 | -0,41% | 472,00 |
09.11.2023 | 140,00 | 140,00 | 134,50 | 135,30 | -2,28% | 164,00 |
08.11.2023 | 140,35 | 143,00 | 137,90 | 138,45 | -1,53% | 346,00 |
07.11.2023 | 142,85 | 144,60 | 140,60 | 140,60 | -2,19% | 337,00 |