19,850€
13,75%
Echtzeit-Aktienkurs RESMED INC.
Bid:
Ask:
Aktienkurse zur RESMED INC. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.04.2024 | 19,10 | 19,50 | 19,00 | 19,40 | 11,17% | 358,00 |
| 25.04.2024 | 17,45 | 17,55 | 17,45 | 17,45 | 0,00% | - |
| 24.04.2024 | 17,45 | 17,50 | 17,45 | 17,45 | 1,75% | - |
| 23.04.2024 | 17,15 | 17,20 | 17,05 | 17,15 | 0,59% | - |
| 22.04.2024 | 16,95 | 17,05 | 16,95 | 17,05 | 1,19% | - |
| 19.04.2024 | 16,80 | 16,85 | 16,80 | 16,85 | 0,90% | - |
| 18.04.2024 | 16,70 | 16,75 | 16,65 | 16,70 | -4,30% | - |
| 17.04.2024 | 17,45 | 17,45 | 17,40 | 17,45 | 0,58% | - |
| 16.04.2024 | 17,40 | 17,40 | 17,35 | 17,35 | 0,58% | - |
| 15.04.2024 | 17,50 | 17,65 | 17,25 | 17,25 | -2,82% | - |
| 12.04.2024 | 17,75 | 17,85 | 17,75 | 17,75 | -1,66% | - |
| 11.04.2024 | 17,95 | 18,05 | 17,95 | 18,05 | 2,27% | - |
| 10.04.2024 | 17,80 | 17,85 | 17,65 | 17,65 | 0,57% | - |
| 09.04.2024 | 17,30 | 17,65 | 17,30 | 17,55 | 0,57% | 396,00 |
| 08.04.2024 | 17,40 | 17,45 | 17,40 | 17,45 | 1,16% | - |
| 05.04.2024 | 17,30 | 17,35 | 17,25 | 17,25 | 0,00% | - |
| 04.04.2024 | 17,30 | 17,35 | 17,00 | 17,25 | -0,58% | 1,00 |
| 03.04.2024 | 17,30 | 17,35 | 17,30 | 17,35 | -0,57% | - |
| 02.04.2024 | 17,60 | 17,90 | 17,30 | 17,45 | -3,86% | 577,00 |
| 28.03.2024 | 18,10 | 18,15 | 18,05 | 18,15 | 0,55% | - |
| 27.03.2024 | 18,00 | 18,30 | 18,00 | 18,05 | 1,69% | 57,00 |
| 26.03.2024 | 17,70 | 17,75 | 17,65 | 17,75 | -0,84% | - |
| 25.03.2024 | 17,90 | 17,95 | 17,70 | 17,90 | 0,28% | 1,00 |
| 22.03.2024 | 17,90 | 18,10 | 17,85 | 17,85 | 0,56% | 200,00 |
| 21.03.2024 | 17,80 | 17,80 | 17,75 | 17,75 | 0,85% | - |
| 20.03.2024 | 17,55 | 17,65 | 17,55 | 17,60 | 0,00% | - |
| 19.03.2024 | 17,55 | 17,60 | 17,50 | 17,60 | 0,00% | - |
| 18.03.2024 | 17,60 | 17,60 | 17,60 | 17,60 | 0,28% | - |
| 15.03.2024 | 17,60 | 17,80 | 17,40 | 17,55 | 0,00% | 203,00 |
| 14.03.2024 | 17,55 | 17,60 | 17,55 | 17,55 | -0,57% | - |
| 13.03.2024 | 17,60 | 17,65 | 17,55 | 17,65 | 2,32% | - |
| 12.03.2024 | 17,20 | 17,25 | 17,20 | 17,25 | -0,29% | - |
| 11.03.2024 | 16,90 | 17,30 | 16,85 | 17,30 | 0,29% | 1.238,00 |
| 08.03.2024 | 17,50 | 17,55 | 17,10 | 17,25 | 0,29% | 406,00 |
| 07.03.2024 | 17,40 | 17,70 | 17,20 | 17,20 | 4,56% | 51,00 |
| 06.03.2024 | 16,40 | 16,45 | 16,35 | 16,45 | -1,20% | - |
| 05.03.2024 | 16,60 | 16,65 | 16,60 | 16,65 | 1,83% | - |
| 04.03.2024 | 16,20 | 16,35 | 16,15 | 16,35 | 1,24% | - |
| 01.03.2024 | 16,10 | 16,30 | 16,05 | 16,15 | 0,62% | 4,00 |
| 29.02.2024 | 16,10 | 16,15 | 16,05 | 16,05 | -3,31% | - |
| 28.02.2024 | 16,85 | 16,90 | 16,60 | 16,60 | -1,78% | 1.825,00 |
| 27.02.2024 | 16,85 | 17,00 | 16,80 | 16,90 | -0,88% | 117,00 |
| 26.02.2024 | 17,10 | 17,20 | 17,00 | 17,05 | 0,59% | 2.000,00 |
| 23.02.2024 | 17,00 | 17,00 | 16,95 | 16,95 | 0,59% | - |
| 22.02.2024 | 16,80 | 16,90 | 16,80 | 16,85 | 0,90% | - |
| 21.02.2024 | 16,80 | 16,90 | 16,70 | 16,70 | 0,00% | 100,00 |
| 20.02.2024 | 16,80 | 16,80 | 16,70 | 16,70 | -0,60% | - |
| 19.02.2024 | 16,80 | 16,80 | 16,75 | 16,80 | -0,59% | - |
| 16.02.2024 | 16,90 | 16,90 | 16,85 | 16,90 | 0,00% | - |
| 15.02.2024 | 16,90 | 17,00 | 16,90 | 16,90 | 0,30% | - |
| 14.02.2024 | 16,85 | 17,00 | 16,80 | 16,85 | 0,00% | 30,00 |
| 13.02.2024 | 16,90 | 16,90 | 16,85 | 16,85 | -0,88% | - |
| 12.02.2024 | 17,00 | 17,00 | 17,00 | 17,00 | -1,16% | - |
| 09.02.2024 | 17,20 | 17,25 | 17,20 | 17,20 | 0,00% | - |
| 08.02.2024 | 17,30 | 17,30 | 17,20 | 17,20 | -2,82% | - |
| 07.02.2024 | 17,70 | 17,70 | 17,60 | 17,70 | -0,56% | - |
| 06.02.2024 | 17,80 | 17,80 | 17,70 | 17,80 | 0,00% | - |
| 05.02.2024 | 17,80 | 17,90 | 17,80 | 17,80 | 0,00% | - |
| 02.02.2024 | 17,80 | 17,90 | 17,70 | 17,80 | 1,14% | - |
| 01.02.2024 | 17,70 | 17,70 | 17,60 | 17,60 | -0,56% | - |
| 31.01.2024 | 17,70 | 17,80 | 17,65 | 17,70 | 0,57% | - |
| 30.01.2024 | 17,70 | 17,70 | 17,55 | 17,60 | -1,40% | - |
| 29.01.2024 | 17,30 | 17,95 | 17,30 | 17,85 | 1,42% | - |
| 26.01.2024 | 17,10 | 17,60 | 17,05 | 17,60 | 4,14% | 60,00 |
| 25.01.2024 | 17,20 | 17,30 | 16,90 | 16,90 | 4,97% | 962,00 |
| 24.01.2024 | 16,20 | 16,30 | 16,10 | 16,10 | 0,00% | - |
| 23.01.2024 | 16,20 | 16,20 | 16,00 | 16,10 | 0,63% | 50,00 |
| 22.01.2024 | 16,00 | 16,10 | 16,00 | 16,00 | 0,63% | 10,00 |
| 19.01.2024 | 15,90 | 16,00 | 15,90 | 15,90 | 1,92% | - |
| 18.01.2024 | 15,50 | 15,60 | 15,50 | 15,60 | -0,64% | - |
| 17.01.2024 | 15,70 | 15,70 | 15,60 | 15,70 | 0,00% | - |
| 16.01.2024 | 15,70 | 15,70 | 15,70 | 15,70 | -0,63% | - |
| 15.01.2024 | 15,80 | 15,80 | 15,80 | 15,80 | -1,86% | - |
| 12.01.2024 | 16,10 | 16,10 | 16,05 | 16,10 | 0,00% | - |
| 11.01.2024 | 16,20 | 16,20 | 16,10 | 16,10 | -0,62% | - |
| 10.01.2024 | 16,20 | 16,30 | 16,20 | 16,20 | -2,41% | - |
| 09.01.2024 | 16,20 | 16,80 | 16,20 | 16,60 | 7,10% | 3.442,00 |
| 08.01.2024 | 15,30 | 15,50 | 15,20 | 15,50 | 1,31% | 450,00 |
| 05.01.2024 | 15,30 | 15,50 | 15,10 | 15,30 | 0,66% | 151,00 |
| 04.01.2024 | 15,10 | 15,20 | 14,80 | 15,20 | -1,30% | 958,00 |
| 03.01.2024 | 15,40 | 15,40 | 15,40 | 15,40 | -1,91% | - |
| 02.01.2024 | 15,70 | 15,90 | 15,70 | 15,70 | 0,00% | 1,00 |
| 29.12.2023 | 15,70 | 15,70 | 15,50 | 15,70 | 1,29% | 81,00 |
| 28.12.2023 | 15,70 | 15,70 | 15,40 | 15,50 | -0,64% | 456,00 |
| 27.12.2023 | 15,70 | 15,75 | 15,60 | 15,60 | -0,64% | - |
| 22.12.2023 | 15,80 | 15,80 | 15,70 | 15,70 | -1,88% | - |
| 21.12.2023 | 16,00 | 16,10 | 16,00 | 16,00 | 0,63% | - |
| 20.12.2023 | 15,90 | 16,00 | 15,80 | 15,90 | 1,27% | - |
| 19.12.2023 | 15,70 | 15,80 | 15,60 | 15,70 | 0,64% | - |
| 18.12.2023 | 15,70 | 15,70 | 15,40 | 15,60 | -1,27% | 2,00 |
| 15.12.2023 | 15,70 | 15,90 | 15,65 | 15,80 | 0,00% | - |
| 14.12.2023 | 15,90 | 15,90 | 15,80 | 15,80 | 1,28% | - |
| 13.12.2023 | 15,40 | 15,60 | 15,40 | 15,60 | 2,63% | - |
| 12.12.2023 | 15,30 | 15,30 | 15,20 | 15,20 | 0,66% | - |
| 11.12.2023 | 15,10 | 15,30 | 15,10 | 15,10 | 0,00% | 50,00 |
| 08.12.2023 | 15,20 | 15,20 | 15,10 | 15,10 | -0,66% | - |
| 07.12.2023 | 15,10 | 15,40 | 15,10 | 15,20 | 0,00% | 350,00 |
| 06.12.2023 | 15,20 | 15,20 | 15,20 | 15,20 | 1,33% | - |
| 05.12.2023 | 15,00 | 15,00 | 14,90 | 15,00 | 1,35% | - |
| 04.12.2023 | 14,80 | 14,90 | 14,80 | 14,80 | 0,68% | - |