183,600€
2,51%
Echtzeit-Aktienkurs Resmed Inc.
Bid:
Ask:
Aktienkurse zur Resmed Inc. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
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% | - |
09.01.2024 | 163,85 | 172,10 | 159,23 | 162,75 | 3,22% | 10,00 |
08.01.2024 | 154,73 | 158,88 | 151,88 | 157,68 | 3,38% | - |
05.01.2024 | 153,30 | 155,52 | 151,10 | 152,52 | -0,36% | - |
04.01.2024 | 151,77 | 154,25 | 149,33 | 153,08 | 0,82% | - |
03.01.2024 | 155,55 | 160,00 | 150,33 | 151,83 | -3,27% | - |
02.01.2024 | 156,50 | 159,20 | 154,35 | 156,95 | -0,57% | 100,00 |
29.12.2023 | 158,70 | 158,85 | 156,08 | 157,85 | 0,94% | - |
28.12.2023 | 158,18 | 161,20 | 154,88 | 156,38 | 0,42% | - |
27.12.2023 | 157,02 | 159,23 | 153,73 | 155,73 | 0,06% | - |
22.12.2023 | 157,75 | 159,73 | 153,68 | 155,63 | -1,98% | - |
21.12.2023 | 161,58 | 163,50 | 156,18 | 158,77 | -0,25% | - |
20.12.2023 | 161,08 | 163,38 | 157,00 | 159,18 | 0,63% | 140,00 |
19.12.2023 | 158,48 | 162,18 | 155,48 | 158,18 | 2,02% | - |
18.12.2023 | 158,10 | 159,93 | 153,52 | 155,05 | -0,24% | - |
15.12.2023 | 157,20 | 162,60 | 153,98 | 155,43 | -1,05% | 200,00 |
14.12.2023 | 161,13 | 161,20 | 154,77 | 157,08 | -0,82% | - |
13.12.2023 | 155,58 | 159,15 | 152,05 | 158,38 | 1,95% | 80,00 |
12.12.2023 | 154,55 | 156,58 | 151,02 | 155,35 | 2,39% | - |
11.12.2023 | 151,30 | 153,43 | 149,02 | 151,73 | 0,30% | - |
08.12.2023 | 151,60 | 154,27 | 149,83 | 151,27 | -0,08% | 180,00 |
07.12.2023 | 151,08 | 156,60 | 149,58 | 151,40 | -0,69% | 17,00 |
06.12.2023 | 153,80 | 154,52 | 149,77 | 152,45 | 1,94% | - |
05.12.2023 | 151,70 | 152,55 | 147,95 | 149,55 | 0,28% | 8,00 |
04.12.2023 | 149,98 | 152,60 | 146,95 | 149,13 | 2,56% | - |
01.12.2023 | 146,52 | 148,70 | 143,63 | 145,40 | 0,38% | 80,00 |
30.11.2023 | 148,50 | 151,73 | 143,40 | 144,85 | 0,05% | - |
29.11.2023 | 145,20 | 149,90 | 143,15 | 144,77 | 2,17% | - |
28.11.2023 | 142,15 | 145,10 | 138,08 | 141,70 | 1,74% | - |
27.11.2023 | 139,08 | 141,85 | 137,95 | 139,27 | -0,59% | 35,00 |
24.11.2023 | 143,13 | 144,68 | 135,52 | 140,10 | 1,12% | - |
23.11.2023 | 140,13 | 142,35 | 138,50 | 138,55 | -1,14% | - |
22.11.2023 | 142,05 | 142,88 | 139,10 | 140,15 | 0,27% | - |
21.11.2023 | 140,48 | 143,98 | 136,80 | 139,77 | 1,12% | - |
20.11.2023 | 138,50 | 139,43 | 135,13 | 138,23 | 1,15% | - |
17.11.2023 | 137,33 | 139,83 | 134,73 | 136,65 | -0,56% | - |
16.11.2023 | 139,50 | 141,70 | 136,25 | 137,43 | -2,08% | - |
15.11.2023 | 138,30 | 143,25 | 135,27 | 140,35 | 3,69% | - |
14.11.2023 | 133,60 | 137,15 | 132,90 | 135,35 | 1,33% | - |
13.11.2023 | 134,15 | 139,95 | 131,43 | 133,58 | -0,60% | - |
10.11.2023 | 133,93 | 140,63 | 131,93 | 134,38 | -0,07% | - |
09.11.2023 | 138,02 | 141,60 | 133,15 | 134,48 | -3,19% | - |
08.11.2023 | 145,13 | 148,33 | 136,55 | 138,90 | -3,81% | 30,00 |
07.11.2023 | 142,65 | 145,85 | 139,35 | 144,40 | 0,57% | 7,00 |