183,375€
1,10%
Echtzeit-Aktienkurs Resmed Inc.
Bid:
Ask:
Aktienkurse zur Resmed Inc. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
28.03.2024 | 181,35 | 183,70 | 181,35 | 183,20 | 1,01% | 362,00 |
27.03.2024 | 179,63 | 181,77 | 179,15 | 181,38 | 1,02% | 250,00 |
26.03.2024 | 177,55 | 180,60 | 177,55 | 179,55 | 0,72% | 657,00 |
25.03.2024 | 177,50 | 179,33 | 176,65 | 178,27 | 0,31% | 465,00 |
22.03.2024 | 179,13 | 180,08 | 176,77 | 177,73 | -0,38% | 155,00 |
21.03.2024 | 176,13 | 178,88 | 175,95 | 178,40 | 1,39% | 404,00 |
20.03.2024 | 178,05 | 178,05 | 174,98 | 175,95 | -0,78% | 153,00 |
19.03.2024 | 175,90 | 177,70 | 175,43 | 177,33 | 0,94% | 248,00 |
18.03.2024 | 174,55 | 176,63 | 174,10 | 175,68 | 0,66% | 103,00 |
15.03.2024 | 176,18 | 176,23 | 173,10 | 174,52 | -0,95% | 280,00 |
14.03.2024 | 175,25 | 177,93 | 174,98 | 176,20 | 0,21% | 230,00 |
13.03.2024 | 178,00 | 178,90 | 175,20 | 175,83 | -0,93% | 454,00 |
12.03.2024 | 173,83 | 178,35 | 172,95 | 177,48 | 2,16% | 275,00 |
11.03.2024 | 172,50 | 173,77 | 168,45 | 173,73 | 0,77% | 659,00 |
08.03.2024 | 175,93 | 177,25 | 170,02 | 172,40 | -2,07% | 291,00 |
07.03.2024 | 172,75 | 177,58 | 171,52 | 176,05 | 4,17% | 2.733,00 |
06.03.2024 | 163,58 | 169,05 | 161,45 | 169,00 | 3,30% | 980,00 |
05.03.2024 | 166,30 | 168,20 | 162,20 | 163,60 | -1,77% | 185,00 |
04.03.2024 | 162,45 | 166,88 | 161,38 | 166,55 | 3,37% | 474,00 |
01.03.2024 | 161,60 | 162,30 | 157,88 | 161,13 | 0,14% | 292,00 |
29.02.2024 | 162,18 | 163,00 | 158,50 | 160,90 | 0,06% | 334,00 |
28.02.2024 | 168,43 | 169,27 | 158,55 | 160,80 | -3,86% | 838,00 |
27.02.2024 | 168,83 | 170,00 | 167,00 | 167,25 | -1,12% | 283,00 |
26.02.2024 | 169,93 | 170,88 | 167,58 | 169,15 | -0,63% | 355,00 |
23.02.2024 | 169,23 | 171,58 | 168,95 | 170,23 | 0,59% | 659,00 |
22.02.2024 | 166,60 | 169,58 | 165,83 | 169,23 | 1,55% | 562,00 |
21.02.2024 | 167,08 | 168,45 | 165,25 | 166,65 | -0,21% | 342,00 |
20.02.2024 | 167,38 | 168,05 | 165,63 | 167,00 | -0,24% | 155,00 |
19.02.2024 | 168,30 | 168,45 | 166,60 | 167,40 | -0,03% | 119,00 |
16.02.2024 | 169,58 | 170,63 | 167,25 | 167,45 | -1,18% | 206,00 |
15.02.2024 | 168,43 | 170,88 | 167,58 | 169,45 | 0,76% | 120,00 |
14.02.2024 | 167,18 | 168,90 | 166,05 | 168,18 | 0,46% | 345,00 |
13.02.2024 | 169,43 | 170,15 | 166,58 | 167,40 | -1,15% | 189,00 |
12.02.2024 | 171,05 | 171,90 | 166,93 | 169,35 | -0,89% | 222,00 |
09.02.2024 | 170,38 | 172,30 | 168,85 | 170,88 | 0,22% | 521,00 |
08.02.2024 | 173,95 | 174,25 | 168,50 | 170,50 | -1,62% | 715,00 |
07.02.2024 | 176,88 | 177,60 | 173,30 | 173,30 | -2,26% | 304,00 |
06.02.2024 | 177,43 | 179,18 | 173,40 | 177,30 | 0,01% | 303,00 |
05.02.2024 | 177,73 | 179,38 | 177,00 | 177,27 | -0,27% | 226,00 |
02.02.2024 | 178,13 | 179,10 | 176,20 | 177,75 | -0,04% | 193,00 |
01.02.2024 | 176,20 | 178,25 | 175,30 | 177,83 | 0,92% | 598,00 |
31.01.2024 | 176,93 | 177,88 | 175,60 | 176,20 | -0,17% | 223,00 |
30.01.2024 | 176,65 | 178,95 | 174,83 | 176,50 | -0,13% | 310,00 |
29.01.2024 | 176,90 | 182,88 | 174,80 | 176,73 | 0,87% | 632,00 |
26.01.2024 | 172,25 | 180,30 | 170,95 | 175,20 | 2,01% | 827,00 |
25.01.2024 | 171,77 | 175,52 | 167,08 | 171,75 | 8,81% | 1.342,00 |
24.01.2024 | 161,18 | 162,68 | 157,75 | 157,85 | -2,11% | 73,00 |
23.01.2024 | 162,02 | 164,45 | 160,10 | 161,25 | -0,77% | 363,00 |
22.01.2024 | 158,27 | 164,27 | 157,55 | 162,50 | 2,60% | 2.663,00 |
19.01.2024 | 158,73 | 161,25 | 156,73 | 158,38 | -0,33% | 172,00 |
18.01.2024 | 156,58 | 159,73 | 156,55 | 158,90 | 1,21% | 435,00 |
17.01.2024 | 156,50 | 158,08 | 155,20 | 157,00 | 0,16% | 472,00 |
16.01.2024 | 157,93 | 158,90 | 155,73 | 156,75 | -0,63% | 811,00 |
15.01.2024 | 159,40 | 159,40 | 157,05 | 157,75 | -0,65% | 608,00 |
12.01.2024 | 162,02 | 163,55 | 157,48 | 158,77 | -2,32% | 341,00 |
11.01.2024 | 161,52 | 163,25 | 160,48 | 162,55 | 0,62% | 354,00 |
10.01.2024 | 162,65 | 163,55 | 160,02 | 161,55 | -0,65% | 127,00 |
09.01.2024 | 158,18 | 166,73 | 158,08 | 162,60 | 3,03% | 776,00 |
08.01.2024 | 152,10 | 158,15 | 151,45 | 157,83 | 3,41% | 312,00 |
05.01.2024 | 153,30 | 155,25 | 152,00 | 152,63 | -0,28% | 244,00 |
04.01.2024 | 151,77 | 153,52 | 150,02 | 153,05 | 0,72% | 199,00 |
03.01.2024 | 156,65 | 158,30 | 150,98 | 151,95 | -3,20% | 295,00 |
02.01.2024 | 155,98 | 157,90 | 155,38 | 156,98 | 0,16% | 723,00 |
29.12.2023 | 157,10 | 157,45 | 155,80 | 156,73 | 0,19% | 202,00 |
28.12.2023 | 155,73 | 160,60 | 154,85 | 156,43 | 0,47% | 1.207,00 |
27.12.2023 | 157,13 | 158,20 | 154,40 | 155,70 | -0,06% | 308,00 |
22.12.2023 | 158,73 | 158,73 | 155,70 | 155,80 | -2,01% | 457,00 |
21.12.2023 | 159,15 | 161,38 | 156,80 | 159,00 | -0,28% | 210,00 |
20.12.2023 | 158,52 | 162,25 | 157,83 | 159,45 | 0,85% | 776,00 |
19.12.2023 | 155,50 | 158,43 | 155,05 | 158,10 | 1,61% | 245,00 |
18.12.2023 | 155,48 | 156,70 | 154,13 | 155,60 | 0,29% | 236,00 |
15.12.2023 | 157,95 | 159,60 | 154,43 | 155,15 | -1,18% | 1.835,00 |
14.12.2023 | 158,10 | 160,23 | 155,38 | 157,00 | -0,76% | 617,00 |
13.12.2023 | 155,55 | 158,55 | 153,88 | 158,20 | 1,90% | 559,00 |
12.12.2023 | 151,48 | 155,45 | 150,65 | 155,25 | 2,19% | 682,00 |
11.12.2023 | 151,30 | 152,83 | 150,65 | 151,93 | 0,26% | 472,00 |
08.12.2023 | 151,63 | 153,65 | 150,80 | 151,52 | 0,15% | 418,00 |
07.12.2023 | 151,85 | 153,40 | 150,30 | 151,30 | -0,62% | 948,00 |
06.12.2023 | 149,18 | 153,33 | 149,18 | 152,25 | 2,06% | 686,00 |
05.12.2023 | 148,88 | 150,52 | 148,20 | 149,18 | 0,05% | 641,00 |
04.12.2023 | 146,75 | 149,88 | 146,35 | 149,10 | 1,69% | 563,00 |
01.12.2023 | 145,35 | 146,88 | 144,15 | 146,63 | 1,16% | 613,00 |
30.11.2023 | 145,00 | 147,60 | 143,75 | 144,95 | 0,03% | 297,00 |
29.11.2023 | 143,38 | 149,25 | 142,70 | 144,90 | 2,11% | 381,00 |
28.11.2023 | 139,68 | 141,98 | 138,63 | 141,90 | 1,85% | 120,00 |
27.11.2023 | 140,30 | 140,75 | 138,90 | 139,33 | -0,89% | 154,00 |
24.11.2023 | 140,13 | 141,00 | 139,63 | 140,58 | 0,29% | 150,00 |
23.11.2023 | 140,13 | 140,80 | 139,68 | 140,18 | -0,05% | 17,00 |
22.11.2023 | 139,93 | 142,00 | 139,65 | 140,25 | 0,23% | 236,00 |
21.11.2023 | 137,77 | 140,13 | 137,00 | 139,93 | 1,23% | 789,00 |
20.11.2023 | 136,08 | 139,00 | 135,00 | 138,23 | 1,25% | 1.773,00 |
17.11.2023 | 137,23 | 138,25 | 135,38 | 136,52 | -0,56% | 259,00 |
16.11.2023 | 140,48 | 141,60 | 136,85 | 137,30 | -2,19% | 573,00 |
15.11.2023 | 135,70 | 141,65 | 134,70 | 140,38 | 3,75% | 388,00 |
14.11.2023 | 133,60 | 136,58 | 132,77 | 135,30 | 1,31% | 146,00 |
13.11.2023 | 133,98 | 137,45 | 131,88 | 133,55 | -0,63% | 276,00 |
10.11.2023 | 134,60 | 135,55 | 132,35 | 134,40 | -0,02% | 472,00 |
09.11.2023 | 138,95 | 140,00 | 133,75 | 134,43 | -3,31% | 164,00 |
08.11.2023 | 139,68 | 144,00 | 137,02 | 139,02 | -1,03% | 346,00 |
07.11.2023 | 143,52 | 145,27 | 140,00 | 140,48 | -2,13% | 337,00 |