174,810€
0,77%
Echtzeit-Aktienkurs Resmed Inc.
Bid:
Ask:
Aktienkurse zur Resmed Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 17.02.2026 | 210,65 | 217,85 | 208,10 | 215,85 | 1,29% | 569,00 |
| 16.02.2026 | 212,90 | 213,25 | 212,75 | 213,10 | 0,14% | 215,00 |
| 13.02.2026 | 207,35 | 214,00 | 205,35 | 212,80 | 2,75% | 189,00 |
| 12.02.2026 | 218,25 | 218,25 | 207,00 | 207,10 | -5,22% | 1.110,00 |
| 11.02.2026 | 221,20 | 222,65 | 214,00 | 218,50 | -1,38% | 334,00 |
| 10.02.2026 | 231,85 | 233,10 | 221,05 | 221,55 | -4,32% | 1.215,00 |
| 09.02.2026 | 229,10 | 232,00 | 226,40 | 231,55 | 0,72% | 213,00 |
| 06.02.2026 | 224,05 | 230,45 | 223,95 | 229,90 | 1,41% | 416,00 |
| 05.02.2026 | 222,85 | 227,80 | 221,95 | 226,70 | 1,75% | 314,00 |
| 04.02.2026 | 212,60 | 224,25 | 212,40 | 222,80 | 4,75% | 382,00 |
| 03.02.2026 | 215,50 | 218,00 | 212,05 | 212,70 | -1,57% | 136,00 |
| 02.02.2026 | 217,80 | 218,85 | 212,45 | 216,10 | -0,85% | 244,00 |
| 30.01.2026 | 223,15 | 229,55 | 207,35 | 217,95 | -0,46% | 4.151,00 |
| 29.01.2026 | 215,10 | 220,65 | 212,95 | 218,95 | 1,55% | 297,00 |
| 28.01.2026 | 213,75 | 216,95 | 213,00 | 215,60 | 1,63% | 52,00 |
| 27.01.2026 | 215,45 | 215,75 | 212,00 | 212,15 | -1,37% | 384,00 |
| 26.01.2026 | 212,85 | 215,70 | 212,65 | 215,10 | 0,82% | 17,00 |
| 23.01.2026 | 217,35 | 217,80 | 211,90 | 213,35 | -1,75% | 15,00 |
| 22.01.2026 | 222,75 | 225,20 | 216,75 | 217,15 | -2,14% | 44,00 |
| 21.01.2026 | 216,10 | 223,20 | 215,55 | 221,90 | 2,76% | 75,00 |
| 20.01.2026 | 217,30 | 220,40 | 213,45 | 215,95 | -0,35% | 704,00 |
| 19.01.2026 | 220,45 | 222,00 | 214,05 | 216,70 | -2,45% | 496,00 |
| 16.01.2026 | 224,45 | 224,85 | 221,50 | 222,15 | -1,07% | 110,00 |
| 15.01.2026 | 223,00 | 225,70 | 221,30 | 224,55 | 0,76% | 109,00 |
| 14.01.2026 | 218,65 | 223,40 | 216,60 | 222,85 | 1,92% | 15,00 |
| 13.01.2026 | 220,90 | 225,25 | 216,20 | 218,65 | -1,02% | 125,00 |
| 12.01.2026 | 216,40 | 221,15 | 214,65 | 220,90 | 1,84% | 31,00 |
| 09.01.2026 | 215,35 | 218,15 | 215,15 | 216,90 | 0,79% | 227,00 |
| 08.01.2026 | 212,50 | 216,35 | 212,00 | 215,20 | 1,20% | 54,00 |
| 07.01.2026 | 213,05 | 213,95 | 210,05 | 212,65 | -0,23% | 43,00 |
| 06.01.2026 | 209,10 | 214,15 | 208,40 | 213,15 | 1,79% | 154,00 |
| 05.01.2026 | 209,55 | 211,00 | 207,65 | 209,40 | 0,24% | 93,00 |
| 02.01.2026 | 206,70 | 209,30 | 204,95 | 208,90 | 1,16% | 907,00 |
| 30.12.2025 | 206,35 | 207,05 | 206,15 | 206,50 | 0,12% | - |
| 29.12.2025 | 208,05 | 208,30 | 205,90 | 206,25 | -0,55% | 484,00 |
| 23.12.2025 | 209,45 | 209,55 | 206,45 | 207,40 | -1,10% | 149,00 |
| 22.12.2025 | 209,05 | 210,25 | 206,75 | 209,70 | 0,24% | 141,00 |
| 19.12.2025 | 207,00 | 209,70 | 206,65 | 209,20 | 1,11% | 61,00 |
| 18.12.2025 | 209,60 | 210,40 | 206,25 | 206,90 | -1,31% | 635,00 |
| 17.12.2025 | 211,25 | 212,55 | 209,25 | 209,65 | -0,40% | 964,00 |
| 16.12.2025 | 214,10 | 215,35 | 206,90 | 210,50 | -2,25% | 90,00 |
| 15.12.2025 | 215,05 | 217,50 | 213,50 | 215,35 | 0,16% | 46,00 |
| 12.12.2025 | 215,10 | 215,60 | 213,20 | 215,00 | 0,00% | 36,00 |
| 11.12.2025 | 214,80 | 217,90 | 214,00 | 215,00 | -0,02% | 145,00 |
| 10.12.2025 | 219,50 | 223,60 | 213,55 | 215,05 | 1,39% | 186,00 |
| 09.12.2025 | 214,75 | 215,65 | 211,55 | 212,10 | -1,26% | 222,00 |
| 08.12.2025 | 220,05 | 221,05 | 214,40 | 214,80 | -2,54% | 69,00 |
| 05.12.2025 | 219,95 | 221,55 | 217,05 | 220,40 | 2,04% | 13,00 |