190,000€
0,64%
Echtzeit-Aktienkurs ResMed
Bid:
Ask:
Aktienkurse zur ResMed Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.05.2024 | 192,25 | 195,93 | 188,33 | 190,25 | -1,60% | - |
| 30.05.2024 | 190,02 | 194,75 | 189,20 | 193,35 | 1,40% | - |
| 29.05.2024 | 190,58 | 195,02 | 188,90 | 190,68 | -0,07% | - |
| 28.05.2024 | 195,95 | 197,20 | 189,15 | 190,80 | -3,34% | - |
| 27.05.2024 | 196,55 | 199,52 | 196,18 | 197,40 | 0,45% | - |
| 24.05.2024 | 194,55 | 199,63 | 191,80 | 196,52 | 0,41% | 25,00 |
| 23.05.2024 | 200,70 | 204,43 | 193,80 | 195,73 | -3,01% | - |
| 22.05.2024 | 199,83 | 203,75 | 199,25 | 201,80 | 0,30% | - |
| 21.05.2024 | 201,40 | 203,83 | 198,83 | 201,20 | -0,12% | 115,00 |
| 20.05.2024 | 199,68 | 203,35 | 194,45 | 201,45 | 0,17% | - |
| 17.05.2024 | 202,60 | 204,40 | 199,20 | 201,10 | -0,64% | - |
| 16.05.2024 | 202,70 | 205,85 | 199,55 | 202,40 | -0,20% | - |
| 15.05.2024 | 202,77 | 205,45 | 197,30 | 202,80 | 1,65% | - |
| 14.05.2024 | 200,60 | 204,20 | 194,30 | 199,50 | -1,26% | - |
| 13.05.2024 | 201,20 | 204,20 | 198,05 | 202,05 | 1,79% | - |
| 10.05.2024 | 199,58 | 202,38 | 194,50 | 198,50 | -1,34% | - |
| 09.05.2024 | 196,73 | 202,45 | 193,38 | 201,20 | 1,55% | - |
| 08.05.2024 | 199,90 | 205,25 | 194,98 | 198,13 | -1,38% | - |
| 07.05.2024 | 200,48 | 203,55 | 199,18 | 200,90 | -0,30% | - |
| 06.05.2024 | 202,75 | 205,50 | 199,25 | 201,50 | -0,12% | - |
| 03.05.2024 | 202,30 | 206,40 | 199,50 | 201,75 | -0,81% | - |
| 02.05.2024 | 200,52 | 205,85 | 198,88 | 203,40 | 1,45% | - |
| 30.04.2024 | 201,20 | 203,80 | 195,60 | 200,50 | -0,96% | 40,00 |
| 29.04.2024 | 199,77 | 204,00 | 195,80 | 202,45 | 0,52% | 635,00 |
| 26.04.2024 | 193,30 | 205,25 | 187,90 | 201,40 | 17,78% | 656,00 |
| 25.04.2024 | 176,08 | 176,43 | 166,30 | 171,00 | -0,44% | - |
| 24.04.2024 | 176,52 | 179,80 | 170,73 | 171,75 | -0,20% | - |
| 23.04.2024 | 173,35 | 175,70 | 169,83 | 172,10 | 1,64% | - |
| 22.04.2024 | 171,27 | 181,18 | 167,27 | 169,33 | 0,85% | 50,00 |
| 19.04.2024 | 169,83 | 177,73 | 165,38 | 167,90 | 0,61% | - |
| 18.04.2024 | 164,35 | 171,60 | 162,38 | 166,88 | 2,47% | - |
| 17.04.2024 | 174,15 | 181,05 | 156,38 | 162,85 | -6,38% | - |
| 16.04.2024 | 174,15 | 176,23 | 171,80 | 173,95 | -0,11% | - |
| 15.04.2024 | 174,75 | 178,70 | 173,33 | 174,15 | -0,31% | - |
| 12.04.2024 | 179,38 | 184,90 | 172,25 | 174,70 | -1,08% | 112,00 |
| 11.04.2024 | 179,43 | 182,05 | 174,90 | 176,60 | -2,08% | - |
| 10.04.2024 | 178,48 | 182,05 | 175,90 | 180,35 | 0,92% | - |
| 09.04.2024 | 172,90 | 180,70 | 167,45 | 178,70 | 3,31% | - |
| 08.04.2024 | 174,10 | 177,30 | 172,10 | 172,98 | -0,72% | 16,00 |
| 05.04.2024 | 174,77 | 178,83 | 171,27 | 174,23 | 2,02% | - |
| 04.04.2024 | 174,73 | 180,73 | 168,90 | 170,77 | -0,61% | - |
| 03.04.2024 | 175,15 | 181,20 | 170,52 | 171,83 | 0,37% | 4,00 |
| 02.04.2024 | 178,58 | 182,52 | 168,75 | 171,20 | -6,02% | 400,00 |
| 28.03.2024 | 181,50 | 184,70 | 152,73 | 182,18 | 1,24% | 100,00 |
| 27.03.2024 | 182,50 | 183,58 | 160,70 | 179,95 | 0,13% | - |
| 26.03.2024 | 176,88 | 182,73 | 169,48 | 179,73 | -0,39% | - |
| 25.03.2024 | 177,45 | 182,52 | 169,68 | 180,43 | 2,50% | - |
| 22.03.2024 | 180,43 | 180,45 | 162,70 | 176,02 | 0,28% | - |
| 21.03.2024 | 179,38 | 182,83 | 157,63 | 175,52 | -0,07% | - |
| 20.03.2024 | 175,88 | 178,75 | 171,10 | 175,65 | -1,06% | - |
| 19.03.2024 | 174,63 | 178,35 | 174,15 | 177,52 | 2,26% | 12,00 |
| 18.03.2024 | 173,50 | 178,33 | 173,30 | 173,60 | 1,71% | 11,00 |
| 15.03.2024 | 176,23 | 177,43 | 170,55 | 170,68 | -1,50% | - |
| 14.03.2024 | 178,00 | 178,77 | 171,93 | 173,27 | -1,49% | 195,00 |
| 13.03.2024 | 177,88 | 179,50 | 171,00 | 175,90 | -0,94% | - |
| 12.03.2024 | 173,98 | 179,20 | 168,13 | 177,58 | 2,56% | 40,00 |
| 11.03.2024 | 170,27 | 175,48 | 167,80 | 173,15 | 0,52% | - |
| 08.03.2024 | 175,90 | 178,55 | 169,38 | 172,25 | -2,08% | - |
| 07.03.2024 | 172,80 | 179,00 | 172,33 | 175,90 | 4,01% | 250,00 |
| 06.03.2024 | 163,58 | 169,75 | 162,70 | 169,13 | 3,69% | - |
| 05.03.2024 | 166,30 | 168,08 | 161,45 | 163,10 | -2,03% | - |
| 04.03.2024 | 163,90 | 167,18 | 159,40 | 166,48 | 3,32% | - |
| 01.03.2024 | 162,55 | 163,70 | 157,38 | 161,13 | 0,08% | - |
| 29.02.2024 | 161,00 | 163,88 | 157,98 | 161,00 | 0,26% | 15,00 |
| 28.02.2024 | 168,43 | 173,50 | 157,93 | 160,58 | -3,80% | 19,00 |
| 27.02.2024 | 168,85 | 172,90 | 166,23 | 166,93 | -1,14% | 12,00 |
| 26.02.2024 | 172,60 | 175,27 | 167,00 | 168,85 | -0,68% | 17,00 |
| 23.02.2024 | 169,23 | 179,52 | 168,27 | 170,00 | 1,37% | - |
| 22.02.2024 | 166,60 | 169,63 | 164,93 | 167,70 | 0,63% | - |
| 21.02.2024 | 167,08 | 171,08 | 164,55 | 166,65 | -0,28% | - |
| 20.02.2024 | 166,38 | 175,88 | 164,95 | 167,13 | -0,19% | - |
| 19.02.2024 | 168,93 | 168,93 | 167,38 | 167,45 | 0,00% | - |
| 16.02.2024 | 168,65 | 171,35 | 167,08 | 167,45 | -1,25% | - |
| 15.02.2024 | 168,43 | 172,25 | 166,98 | 169,58 | 0,77% | - |
| 14.02.2024 | 167,18 | 174,38 | 166,10 | 168,27 | 0,57% | - |
| 13.02.2024 | 169,40 | 172,25 | 165,85 | 167,33 | -1,27% | - |
| 12.02.2024 | 171,58 | 174,40 | 165,15 | 169,48 | -0,99% | - |
| 09.02.2024 | 173,58 | 176,48 | 168,55 | 171,18 | 0,41% | - |
| 08.02.2024 | 174,43 | 180,55 | 167,85 | 170,48 | -1,56% | - |
| 07.02.2024 | 176,75 | 180,90 | 173,18 | 173,18 | -2,34% | 10,00 |
| 06.02.2024 | 180,13 | 180,15 | 172,63 | 177,33 | 0,18% | - |
| 05.02.2024 | 180,33 | 182,10 | 174,65 | 177,00 | -0,46% | 25,00 |
| 02.02.2024 | 178,10 | 181,63 | 172,63 | 177,83 | -0,15% | 90,00 |
| 01.02.2024 | 176,25 | 179,05 | 174,75 | 178,10 | 1,12% | - |
| 31.01.2024 | 176,90 | 179,13 | 174,68 | 176,13 | -0,21% | - |
| 30.01.2024 | 176,65 | 183,68 | 174,20 | 176,50 | -0,04% | - |
| 29.01.2024 | 171,35 | 183,68 | 170,58 | 176,58 | 0,80% | - |
| 26.01.2024 | 175,18 | 180,85 | 172,15 | 175,18 | 1,89% | 100,00 |
| 25.01.2024 | 173,83 | 177,75 | 166,43 | 171,93 | 8,68% | - |
| 24.01.2024 | 160,45 | 164,73 | 157,02 | 158,20 | -1,60% | - |
| 23.01.2024 | 161,25 | 164,88 | 160,02 | 160,77 | -1,06% | - |
| 22.01.2024 | 161,30 | 165,02 | 158,88 | 162,50 | 2,60% | 9,00 |
| 19.01.2024 | 158,75 | 161,45 | 156,05 | 158,38 | -0,38% | 15,00 |
| 18.01.2024 | 155,48 | 160,48 | 155,48 | 158,98 | 1,31% | - |
| 17.01.2024 | 156,48 | 160,48 | 154,48 | 156,93 | 0,21% | - |
| 16.01.2024 | 158,50 | 159,70 | 149,18 | 156,60 | -1,73% | - |
| 15.01.2024 | 159,93 | 161,45 | 158,63 | 159,35 | 0,33% | 20,00 |
| 12.01.2024 | 160,83 | 164,18 | 156,90 | 158,83 | -2,04% | - |
| 11.01.2024 | 161,55 | 166,02 | 159,95 | 162,13 | 0,28% | - |
| 10.01.2024 | 162,68 | 165,48 | 159,35 | 161,68 | -0,66% | - |