167,850€
0,75%
Echtzeit-Aktienkurs ResMed
Bid:
Ask:
Aktienkurse zur ResMed Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.04.2024 | 166,88 | 169,68 | 166,08 | 167,75 | 0,69% | 105,00 |
| 18.04.2024 | 163,00 | 168,88 | 162,15 | 166,60 | 2,30% | 50,00 |
| 17.04.2024 | 174,10 | 174,45 | 161,98 | 162,85 | -6,35% | 55,00 |
| 16.04.2024 | 174,20 | 175,65 | 172,48 | 173,90 | -0,14% | - |
| 15.04.2024 | 173,33 | 178,27 | 173,33 | 174,15 | -0,14% | - |
| 12.04.2024 | 176,70 | 178,95 | 173,27 | 174,40 | -1,52% | - |
| 11.04.2024 | 180,40 | 181,52 | 176,60 | 177,10 | -1,99% | - |
| 10.04.2024 | 178,68 | 181,10 | 177,08 | 180,70 | 1,11% | 52,00 |
| 09.04.2024 | 174,05 | 179,05 | 171,98 | 178,73 | 3,10% | 4,00 |
| 08.04.2024 | 175,93 | 175,93 | 172,93 | 173,35 | -0,60% | 20,00 |
| 05.04.2024 | 170,90 | 174,95 | 170,68 | 174,40 | 2,14% | 6,00 |
| 04.04.2024 | 171,68 | 173,73 | 170,60 | 170,75 | -0,60% | 37,00 |
| 03.04.2024 | 171,23 | 176,27 | 170,40 | 171,77 | 0,47% | - |
| 02.04.2024 | 176,10 | 183,58 | 169,33 | 170,98 | -7,02% | 34,00 |
| 28.03.2024 | 182,90 | 184,02 | 181,13 | 183,88 | 1,39% | 23,00 |
| 27.03.2024 | 178,55 | 181,77 | 178,55 | 181,35 | 1,03% | - |
| 26.03.2024 | 178,05 | 180,60 | 176,73 | 179,50 | 0,81% | - |
| 25.03.2024 | 176,77 | 179,33 | 176,77 | 178,05 | 1,08% | - |
| 22.03.2024 | 178,40 | 180,08 | 176,15 | 176,15 | -1,30% | - |
| 21.03.2024 | 177,23 | 178,88 | 175,95 | 178,48 | 1,44% | - |
| 20.03.2024 | 177,65 | 177,95 | 174,90 | 175,95 | -0,80% | - |
| 19.03.2024 | 175,25 | 178,33 | 175,25 | 177,38 | 0,85% | - |
| 18.03.2024 | 174,45 | 176,73 | 174,25 | 175,88 | 1,02% | - |
| 15.03.2024 | 175,45 | 176,23 | 173,10 | 174,10 | -1,11% | - |
| 14.03.2024 | 176,33 | 177,93 | 174,98 | 176,05 | 0,11% | 103,00 |
| 13.03.2024 | 177,27 | 178,95 | 175,33 | 175,85 | -1,03% | 5,00 |
| 12.03.2024 | 172,88 | 178,35 | 172,65 | 177,68 | 2,33% | - |
| 11.03.2024 | 172,13 | 173,77 | 168,70 | 173,63 | 0,71% | 3,00 |
| 08.03.2024 | 175,90 | 177,25 | 170,02 | 172,40 | -2,10% | 35,00 |
| 07.03.2024 | 169,10 | 177,58 | 169,02 | 176,10 | 4,20% | - |
| 06.03.2024 | 163,98 | 169,15 | 161,73 | 169,00 | 3,33% | - |
| 05.03.2024 | 166,48 | 167,75 | 162,20 | 163,55 | -1,80% | 5,00 |
| 04.03.2024 | 162,30 | 166,88 | 161,08 | 166,55 | 3,35% | 167,00 |
| 01.03.2024 | 160,77 | 162,50 | 157,88 | 161,15 | 0,12% | - |
| 29.02.2024 | 160,50 | 163,77 | 158,50 | 160,95 | 0,03% | 65,00 |
| 28.02.2024 | 166,90 | 169,35 | 158,70 | 160,90 | -3,84% | - |
| 27.02.2024 | 168,88 | 171,60 | 166,90 | 167,33 | -0,92% | 5,00 |
| 26.02.2024 | 170,18 | 170,88 | 167,58 | 168,88 | -0,79% | 65,00 |
| 23.02.2024 | 169,18 | 171,58 | 168,95 | 170,23 | 0,61% | 120,00 |
| 22.02.2024 | 166,63 | 169,58 | 165,95 | 169,20 | 1,53% | - |
| 21.02.2024 | 167,15 | 168,58 | 165,25 | 166,65 | -0,12% | - |
| 20.02.2024 | 167,40 | 167,48 | 165,63 | 166,85 | -0,33% | - |
| 19.02.2024 | 168,88 | 168,88 | 166,95 | 167,40 | -0,06% | - |
| 16.02.2024 | 169,52 | 170,63 | 167,25 | 167,50 | -1,14% | - |
| 15.02.2024 | 168,38 | 170,88 | 167,58 | 169,43 | 0,79% | - |
| 14.02.2024 | 167,30 | 168,63 | 166,08 | 168,10 | 0,48% | - |
| 13.02.2024 | 169,45 | 170,58 | 166,58 | 167,30 | -1,23% | - |
| 12.02.2024 | 172,02 | 172,02 | 166,95 | 169,38 | -0,86% | - |
| 09.02.2024 | 171,70 | 172,30 | 169,00 | 170,85 | 0,16% | - |
| 08.02.2024 | 173,20 | 174,25 | 168,65 | 170,58 | -1,64% | - |
| 07.02.2024 | 177,35 | 177,68 | 173,15 | 173,43 | -2,17% | 10,00 |
| 06.02.2024 | 177,88 | 179,95 | 173,43 | 177,27 | -0,06% | 20,00 |
| 05.02.2024 | 177,88 | 179,20 | 176,30 | 177,38 | -0,20% | 28,00 |
| 02.02.2024 | 178,13 | 179,10 | 177,00 | 177,73 | -0,06% | - |
| 01.02.2024 | 175,80 | 178,27 | 175,45 | 177,83 | 0,94% | - |
| 31.01.2024 | 176,77 | 177,85 | 175,63 | 176,18 | -0,18% | - |
| 30.01.2024 | 176,52 | 178,88 | 174,83 | 176,50 | -0,08% | - |
| 29.01.2024 | 175,05 | 182,88 | 174,80 | 176,65 | 0,78% | 40,00 |
| 26.01.2024 | 171,93 | 180,13 | 171,27 | 175,27 | 1,67% | - |
| 25.01.2024 | 173,65 | 175,52 | 167,08 | 172,40 | 2,59% | 5,00 |
| 24.01.2024 | 161,08 | 168,52 | 157,75 | 168,05 | 4,22% | 80,00 |
| 23.01.2024 | 161,90 | 163,95 | 160,10 | 161,25 | -0,82% | - |
| 22.01.2024 | 157,58 | 164,27 | 157,55 | 162,58 | 2,70% | 224,00 |
| 19.01.2024 | 158,83 | 160,48 | 156,75 | 158,30 | -0,36% | - |
| 18.01.2024 | 156,90 | 159,73 | 156,35 | 158,88 | 1,16% | 20,00 |
| 17.01.2024 | 156,50 | 158,08 | 155,33 | 157,05 | 0,32% | - |
| 16.01.2024 | 157,68 | 158,90 | 155,73 | 156,55 | -0,71% | 15,00 |
| 15.01.2024 | 158,93 | 159,38 | 157,05 | 157,68 | -1,05% | - |
| 12.01.2024 | 161,35 | 163,55 | 157,50 | 159,35 | -1,91% | - |
| 11.01.2024 | 161,60 | 163,25 | 160,48 | 162,45 | 0,59% | 48,00 |
| 10.01.2024 | 162,70 | 163,48 | 160,02 | 161,50 | -0,95% | 2,00 |
| 09.01.2024 | 157,77 | 166,73 | 157,68 | 163,05 | 3,25% | - |
| 08.01.2024 | 152,50 | 158,15 | 151,95 | 157,93 | 3,44% | - |
| 05.01.2024 | 152,13 | 154,73 | 152,00 | 152,68 | -0,20% | - |
| 04.01.2024 | 151,77 | 153,52 | 150,02 | 152,98 | 0,67% | - |
| 03.01.2024 | 157,02 | 157,60 | 150,68 | 151,95 | -3,17% | 15,00 |
| 02.01.2024 | 155,85 | 157,90 | 155,38 | 156,93 | 0,69% | 20,00 |
| 29.12.2023 | 156,40 | 157,27 | 155,85 | 155,85 | -0,42% | 2,00 |
| 28.12.2023 | 155,75 | 161,50 | 154,90 | 156,50 | 0,51% | 130,00 |
| 27.12.2023 | 155,65 | 157,93 | 154,43 | 155,70 | -0,06% | - |
| 22.12.2023 | 158,75 | 159,25 | 155,60 | 155,80 | -1,94% | 16,00 |
| 21.12.2023 | 158,93 | 161,40 | 156,80 | 158,88 | -0,31% | 7,00 |
| 20.12.2023 | 158,08 | 162,10 | 157,83 | 159,38 | 0,81% | 62,00 |
| 19.12.2023 | 155,55 | 158,43 | 155,30 | 158,10 | 1,66% | - |
| 18.12.2023 | 155,45 | 156,70 | 154,13 | 155,52 | 0,18% | 120,00 |
| 15.12.2023 | 156,80 | 160,23 | 154,43 | 155,25 | -1,24% | - |
| 14.12.2023 | 158,27 | 160,23 | 155,38 | 157,20 | -0,65% | 314,00 |
| 13.12.2023 | 155,40 | 158,55 | 153,93 | 158,23 | 1,92% | 140,00 |
| 12.12.2023 | 151,93 | 155,43 | 151,25 | 155,25 | 2,21% | 38,00 |
| 11.12.2023 | 150,77 | 152,83 | 150,65 | 151,90 | 0,28% | 2,00 |
| 08.12.2023 | 151,52 | 153,45 | 150,80 | 151,48 | 0,17% | - |
| 07.12.2023 | 152,43 | 153,20 | 150,30 | 151,23 | -0,62% | - |
| 06.12.2023 | 148,65 | 153,33 | 148,65 | 152,18 | 1,99% | 35,00 |
| 05.12.2023 | 149,05 | 152,50 | 148,43 | 149,20 | 0,17% | 55,00 |
| 04.12.2023 | 146,88 | 149,88 | 146,30 | 148,95 | 1,55% | 77,00 |
| 01.12.2023 | 144,45 | 146,85 | 144,20 | 146,68 | 1,14% | 64,00 |
| 30.11.2023 | 144,83 | 147,50 | 143,75 | 145,02 | 0,05% | 120,00 |
| 29.11.2023 | 141,60 | 149,25 | 141,60 | 144,95 | 2,66% | 33,00 |
| 28.11.2023 | 139,58 | 141,98 | 138,40 | 141,20 | 1,35% | 20,00 |
| 27.11.2023 | 140,58 | 140,70 | 139,20 | 139,33 | -0,89% | - |