225,800€
0,09%
Echtzeit-Aktienkurs Resmed Inc.
Bid:
Ask:
Aktienkurse zur Resmed Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.10.2026 | 225,60 | 225,60 | 225,60 | 225,60 | 0,00% | 1,00 |
| 22.10.2026 | 219,00 | 226,15 | 217,80 | 225,60 | 2,94% | 86,00 |
| 21.10.2026 | 218,80 | 220,85 | 217,55 | 219,15 | 0,30% | 67,00 |
| 20.10.2026 | 213,50 | 219,30 | 213,00 | 218,50 | 2,17% | 66,00 |
| 19.10.2026 | 213,00 | 214,00 | 210,55 | 213,85 | 0,59% | 460,00 |
| 16.10.2026 | 215,40 | 215,80 | 211,95 | 212,60 | -1,60% | 68,00 |
| 15.10.2026 | 216,35 | 216,45 | 215,45 | 216,05 | 2,39% | - |
| 14.10.2026 | 209,80 | 212,90 | 209,25 | 211,00 | 0,50% | 13,00 |
| 13.10.2026 | 210,00 | 211,20 | 208,35 | 209,95 | -0,26% | 81,00 |
| 12.10.2026 | 205,40 | 211,50 | 205,30 | 210,50 | 2,46% | 55,00 |
| 09.10.2026 | 202,00 | 206,70 | 201,90 | 205,45 | 1,58% | 182,00 |
| 08.10.2026 | 201,70 | 202,30 | 199,13 | 202,25 | 0,17% | 325,00 |
| 07.10.2026 | 196,65 | 204,40 | 196,55 | 201,90 | 3,00% | 369,00 |
| 06.10.2026 | 198,90 | 200,25 | 195,38 | 196,02 | -1,33% | 15,00 |
| 05.10.2026 | 195,70 | 199,40 | 195,15 | 198,68 | 2,19% | 61,00 |
| 02.10.2026 | 196,85 | 198,43 | 193,73 | 194,43 | -1,17% | 265,00 |
| 01.10.2026 | 195,40 | 199,33 | 193,40 | 196,73 | 0,79% | 141,00 |
| 30.09.2026 | 196,40 | 197,35 | 194,27 | 195,18 | -0,71% | - |
| 29.09.2026 | 195,40 | 197,70 | 194,27 | 196,58 | 0,56% | 93,00 |
| 28.09.2026 | 195,10 | 195,85 | 192,08 | 195,48 | 0,28% | 58,00 |
| 25.09.2026 | 195,10 | 195,90 | 193,08 | 194,93 | -0,05% | - |
| 24.09.2026 | 195,25 | 197,15 | 193,83 | 195,02 | -0,09% | - |
| 23.09.2026 | 196,10 | 197,25 | 193,27 | 195,20 | 0,59% | 1.370,00 |
| 22.09.2026 | 194,95 | 198,15 | 193,80 | 194,05 | -0,56% | 88,00 |
| 21.09.2026 | 196,90 | 197,65 | 194,77 | 195,15 | -0,42% | 222,00 |
| 18.09.2026 | 198,00 | 198,93 | 195,70 | 195,98 | -1,61% | 604,00 |
| 17.09.2026 | 199,83 | 200,80 | 195,93 | 199,18 | 0,05% | 1.740,00 |
| 16.09.2026 | 198,73 | 199,55 | 196,13 | 199,08 | 0,10% | 2.772,00 |
| 15.09.2026 | 194,00 | 203,10 | 193,00 | 198,88 | 2,98% | 4.060,00 |
| 14.09.2026 | 189,00 | 194,95 | 189,00 | 193,13 | 2,60% | 195,00 |
| 11.09.2026 | 188,55 | 190,63 | 186,15 | 188,23 | -0,54% | 118,00 |
| 10.09.2026 | 189,20 | 190,30 | 187,35 | 189,25 | 0,03% | 256,00 |
| 09.09.2026 | 191,40 | 191,55 | 186,52 | 189,20 | -0,51% | 123,00 |
| 08.09.2026 | 195,30 | 197,20 | 189,63 | 190,18 | -2,72% | 88,00 |
| 07.09.2026 | 195,60 | 195,65 | 195,50 | 195,50 | -0,53% | 45,00 |
| 04.09.2026 | 197,18 | 197,48 | 194,02 | 196,55 | -0,20% | 191,00 |
| 03.09.2026 | 198,50 | 200,55 | 195,58 | 196,95 | -1,28% | 33,00 |
| 02.09.2026 | 199,30 | 204,55 | 199,15 | 199,50 | -0,16% | 54,00 |
| 01.09.2026 | 206,90 | 208,40 | 198,52 | 199,83 | -3,33% | 71,00 |
| 31.08.2026 | 206,55 | 208,00 | 196,77 | 206,70 | -0,41% | 154,00 |
| 28.08.2026 | 201,30 | 208,05 | 201,27 | 207,55 | 2,54% | 17,00 |
| 27.08.2026 | 200,68 | 204,25 | 199,73 | 202,40 | -0,02% | 26,00 |
| 26.08.2026 | 200,83 | 204,05 | 191,63 | 202,45 | -0,02% | 180,00 |
| 25.08.2026 | 200,23 | 204,10 | 198,55 | 202,50 | 1,53% | 750,00 |
| 24.08.2026 | 195,52 | 200,02 | 195,27 | 199,45 | 0,59% | 160,00 |
| 21.08.2026 | 195,95 | 200,35 | 194,30 | 198,27 | 1,26% | 59,00 |
| 20.08.2026 | 197,75 | 199,48 | 195,65 | 195,80 | -0,97% | 48,00 |
| 19.08.2026 | 190,55 | 197,80 | 188,08 | 197,73 | 11,21% | 1.632,00 |
| 05.05.2026 | 180,69 | 181,18 | 176,19 | 177,80 | -0,72% | 8.071,00 |
| 04.05.2026 | 176,85 | 179,14 | 174,38 | 179,09 | -1,68% | 789,00 |
| 30.04.2026 | 181,91 | 183,27 | 180,18 | 182,15 | 0,34% | 599,00 |
| 29.04.2026 | 185,57 | 186,13 | 181,44 | 181,54 | -2,08% | 232,00 |
| 28.04.2026 | 188,58 | 190,15 | 184,11 | 185,40 | -2,14% | 125,00 |
| 27.04.2026 | 186,70 | 190,99 | 185,98 | 189,46 | 1,03% | 96,00 |
| 24.04.2026 | 187,95 | 188,24 | 185,91 | 187,53 | -0,15% | 39,00 |
| 23.04.2026 | 189,15 | 189,93 | 185,66 | 187,82 | -0,96% | - |
| 22.04.2026 | 187,88 | 191,85 | 187,82 | 189,65 | 0,56% | 398,00 |
| 21.04.2026 | 191,67 | 193,07 | 187,67 | 188,60 | -1,69% | 125,00 |
| 20.04.2026 | 192,67 | 194,59 | 190,31 | 191,84 | -1,04% | 108,00 |
| 17.04.2026 | 191,71 | 194,64 | 189,01 | 193,86 | 1,60% | 32,00 |
| 16.04.2026 | 194,25 | 195,23 | 189,94 | 190,81 | -1,61% | 233,00 |
| 15.04.2026 | 196,51 | 196,61 | 191,98 | 193,94 | -0,84% | 45,00 |
| 14.04.2026 | 194,85 | 196,69 | 194,20 | 195,59 | -0,13% | 101,00 |
| 13.04.2026 | 193,90 | 196,30 | 192,28 | 195,84 | 0,35% | 719,00 |
| 10.04.2026 | 195,03 | 196,02 | 193,80 | 195,16 | 0,15% | 34,00 |
| 09.04.2026 | 197,51 | 197,95 | 192,78 | 194,87 | -1,51% | 15,00 |
| 08.04.2026 | 201,08 | 201,18 | 195,30 | 197,85 | 1,44% | 270,00 |
| 07.04.2026 | 194,49 | 196,90 | 192,35 | 195,04 | 0,40% | 358,00 |
| 02.04.2026 | 192,85 | 195,89 | 190,35 | 194,27 | 1,00% | 173,00 |
| 01.04.2026 | 195,69 | 195,69 | 190,88 | 192,34 | -1,05% | 485,00 |
| 31.03.2026 | 192,00 | 194,60 | 190,48 | 194,38 | 1,24% | 682,00 |
| 30.03.2026 | 190,94 | 193,21 | 190,54 | 191,99 | 0,23% | 265,00 |
| 27.03.2026 | 192,94 | 193,40 | 190,72 | 191,55 | -0,66% | 1.523,00 |
| 26.03.2026 | 195,71 | 197,82 | 192,02 | 192,83 | -1,49% | 51,00 |
| 25.03.2026 | 196,80 | 200,77 | 189,67 | 195,74 | -0,41% | 117,00 |
| 24.03.2026 | 196,78 | 199,72 | 194,50 | 196,55 | 0,16% | 85,00 |
| 23.03.2026 | 195,79 | 199,99 | 195,02 | 196,24 | 0,02% | 153,00 |
| 20.03.2026 | 196,77 | 197,09 | 194,52 | 196,20 | -0,02% | 90,00 |
| 19.03.2026 | 198,80 | 200,45 | 196,05 | 196,24 | -1,28% | 294,00 |
| 18.03.2026 | 202,43 | 203,23 | 198,61 | 198,79 | -1,78% | 27,00 |
| 17.03.2026 | 200,65 | 203,90 | 199,82 | 202,40 | 0,91% | 23,00 |
| 16.03.2026 | 202,68 | 204,30 | 199,84 | 200,58 | -0,78% | 127,00 |
| 13.03.2026 | 202,08 | 205,30 | 201,60 | 202,15 | 0,15% | - |
| 12.03.2026 | 207,95 | 208,18 | 201,00 | 201,85 | -2,69% | 15,00 |
| 11.03.2026 | 212,43 | 213,43 | 205,15 | 207,43 | -2,57% | 130,00 |
| 10.03.2026 | 217,43 | 217,73 | 211,85 | 212,90 | -2,05% | 218,00 |
| 09.03.2026 | 218,10 | 219,50 | 212,90 | 217,35 | -0,14% | 78,00 |
| 06.03.2026 | 219,98 | 221,10 | 214,98 | 217,65 | -1,02% | 2.049,00 |
| 05.03.2026 | 223,18 | 223,52 | 216,70 | 219,90 | -1,24% | 73,00 |
| 04.03.2026 | 222,43 | 223,40 | 218,80 | 222,65 | 0,11% | 62,00 |
| 03.03.2026 | 220,63 | 223,80 | 218,73 | 222,40 | 1,04% | 58,00 |
| 02.03.2026 | 218,48 | 221,10 | 214,70 | 220,10 | 1,50% | 161,00 |
| 27.02.2026 | 217,88 | 218,13 | 215,15 | 216,85 | -0,49% | 66,00 |
| 26.02.2026 | 213,85 | 218,85 | 213,73 | 217,93 | 1,89% | 356,00 |
| 25.02.2026 | 213,27 | 214,25 | 211,40 | 213,88 | 0,06% | 93,00 |
| 24.02.2026 | 220,55 | 221,50 | 212,50 | 213,75 | -3,40% | 144,00 |
| 23.02.2026 | 218,43 | 222,02 | 217,85 | 221,27 | 0,59% | 256,00 |
| 20.02.2026 | 217,88 | 220,05 | 216,38 | 219,98 | 1,08% | 184,00 |
| 19.02.2026 | 219,48 | 221,35 | 217,45 | 217,63 | -0,98% | 285,00 |
| 18.02.2026 | 215,98 | 221,75 | 215,75 | 219,77 | 1,82% | 47,00 |