25,198$
-0,91%
Echtzeit-Aktienkurs RESMED INC.
Bid:
Ask:
Aktienkurse zur RESMED INC. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.02.2026 | 25,57 | 25,64 | 25,43 | 25,43 | -0,86% | - |
| 02.02.2026 | 25,69 | 25,84 | 25,61 | 25,65 | 0,89% | - |
| 29.01.2026 | 25,50 | 25,57 | 25,18 | 25,42 | -0,93% | - |
| 28.01.2026 | 25,78 | 25,78 | 25,61 | 25,66 | -2,10% | - |
| 27.01.2026 | 25,88 | 26,22 | 25,88 | 26,21 | 1,22% | - |
| 26.01.2026 | 25,85 | 25,92 | 25,85 | 25,90 | -1,58% | - |
| 22.01.2026 | 26,28 | 26,31 | 26,25 | 26,31 | 3,27% | - |
| 21.01.2026 | 25,49 | 25,56 | 25,48 | 25,48 | -0,24% | - |
| 20.01.2026 | 25,50 | 25,58 | 25,47 | 25,54 | -1,21% | - |
| 19.01.2026 | 25,82 | 25,85 | 25,80 | 25,85 | -0,57% | - |
| 15.01.2026 | 25,99 | 26,21 | 25,97 | 26,00 | 2,45% | - |
| 14.01.2026 | 25,40 | 25,41 | 25,37 | 25,38 | -2,27% | - |
| 13.01.2026 | 25,98 | 25,99 | 25,92 | 25,97 | 3,05% | - |
| 12.01.2026 | 25,28 | 25,30 | 25,18 | 25,20 | 1,06% | - |
| 08.01.2026 | 24,88 | 24,94 | 24,87 | 24,94 | 1,67% | - |
| 07.01.2026 | 24,55 | 24,55 | 24,53 | 24,53 | 0,88% | - |
| 06.01.2026 | 24,36 | 24,36 | 24,31 | 24,31 | -1,25% | - |
| 05.01.2026 | 24,52 | 24,62 | 24,52 | 24,62 | 1,81% | - |
| 02.01.2026 | 24,15 | 24,20 | 24,15 | 24,18 | -0,49% | - |
| 29.12.2025 | 24,48 | 24,48 | 24,29 | 24,30 | -1,14% | - |
| 23.12.2025 | 24,36 | 24,62 | 24,36 | 24,58 | -0,24% | - |
| 22.12.2025 | 24,64 | 24,66 | 24,55 | 24,64 | 0,88% | - |
| 18.12.2025 | 24,44 | 24,61 | 24,39 | 24,43 | -1,01% | - |
| 17.12.2025 | 24,77 | 24,77 | 24,68 | 24,68 | -0,25% | - |
| 16.12.2025 | 24,90 | 24,92 | 24,48 | 24,74 | -1,82% | - |
| 15.12.2025 | 25,54 | 25,54 | 25,20 | 25,20 | -0,16% | - |
| 12.12.2025 | 25,09 | 25,33 | 25,09 | 25,24 | 0,27% | - |
| 11.12.2025 | 24,91 | 25,47 | 24,91 | 25,17 | 0,01% | - |
| 10.12.2025 | 26,11 | 26,11 | 24,97 | 25,17 | 1,57% | - |
| 09.12.2025 | 25,07 | 25,10 | 24,78 | 24,78 | -0,94% | - |
| 08.12.2025 | 25,77 | 25,77 | 24,95 | 25,01 | 0,08% | - |
| 04.12.2025 | 25,35 | 25,35 | 24,95 | 24,99 | -0,81% | - |
| 03.12.2025 | 25,30 | 25,34 | 24,99 | 25,20 | 0,66% | - |
| 02.12.2025 | 24,94 | 25,20 | 24,90 | 25,03 | 1,14% | - |
| 01.12.2025 | 23,81 | 25,31 | 23,81 | 24,75 | -3,34% | - |
| 26.11.2025 | 25,29 | 25,72 | 25,29 | 25,61 | -0,01% | - |
| 25.11.2025 | 24,84 | 25,66 | 24,84 | 25,61 | 2,85% | - |
| 24.11.2025 | 25,31 | 25,31 | 24,90 | 24,90 | 0,71% | - |
| 21.11.2025 | 24,49 | 24,74 | 24,46 | 24,72 | 1,18% | - |
| 20.11.2025 | 24,69 | 24,69 | 24,27 | 24,43 | -0,03% | - |
| 19.11.2025 | 24,69 | 24,71 | 24,44 | 24,44 | -0,44% | - |
| 18.11.2025 | 24,87 | 24,87 | 24,45 | 24,55 | 0,38% | - |
| 17.11.2025 | 24,58 | 24,58 | 24,42 | 24,45 | -3,18% | - |
| 13.11.2025 | 25,45 | 25,45 | 25,19 | 25,26 | -0,22% | - |
| 12.11.2025 | 25,14 | 25,40 | 25,14 | 25,31 | 0,50% | - |
| 11.11.2025 | 24,91 | 25,38 | 24,90 | 25,19 | 0,21% | - |
| 10.11.2025 | 25,26 | 25,26 | 24,73 | 25,13 | 1,45% | - |
| 06.11.2025 | 24,48 | 24,89 | 24,42 | 24,77 | 1,13% | - |
| 05.11.2025 | 24,86 | 24,86 | 24,21 | 24,50 | -0,29% | - |
| 04.11.2025 | 24,76 | 24,76 | 24,45 | 24,57 | -0,15% | - |
| 03.11.2025 | 24,59 | 25,01 | 24,26 | 24,61 | -2,98% | - |
| 30.10.2025 | 25,53 | 25,57 | 25,06 | 25,36 | 0,08% | - |
| 29.10.2025 | 25,56 | 25,83 | 25,31 | 25,35 | -2,11% | - |
| 28.10.2025 | 26,06 | 26,24 | 25,83 | 25,89 | -0,46% | - |
| 27.10.2025 | 26,17 | 26,17 | 25,85 | 26,01 | -0,85% | - |
| 24.10.2025 | 26,22 | 26,46 | 26,19 | 26,23 | -1,11% | - |
| 23.10.2025 | 26,35 | 26,68 | 26,35 | 26,53 | -1,04% | - |
| 22.10.2025 | 27,05 | 27,05 | 26,77 | 26,81 | -0,19% | - |
| 21.10.2025 | 26,91 | 26,91 | 26,79 | 26,86 | -0,54% | - |
| 20.10.2025 | 26,81 | 27,00 | 26,81 | 27,00 | -0,33% | - |
| 16.10.2025 | 26,87 | 27,26 | 26,87 | 27,09 | 0,61% | - |
| 15.10.2025 | 27,09 | 27,17 | 26,90 | 26,93 | -0,26% | - |
| 14.10.2025 | 27,06 | 27,18 | 26,91 | 27,00 | -0,99% | - |
| 13.10.2025 | 27,33 | 27,42 | 27,13 | 27,27 | -2,26% | - |
| 09.10.2025 | 28,12 | 28,20 | 27,90 | 27,90 | -1,28% | - |
| 08.10.2025 | 27,96 | 28,32 | 27,96 | 28,26 | -0,06% | - |
| 07.10.2025 | 27,96 | 28,30 | 27,96 | 28,28 | 0,44% | - |
| 06.10.2025 | 27,61 | 28,18 | 27,61 | 28,16 | 1,44% | - |
| 03.10.2025 | 27,98 | 28,02 | 27,73 | 27,76 | 0,66% | - |
| 02.10.2025 | 27,14 | 27,57 | 27,14 | 27,57 | 2,40% | - |
| 01.10.2025 | 27,32 | 27,46 | 26,91 | 26,93 | -1,19% | - |
| 30.09.2025 | 26,83 | 27,42 | 26,83 | 27,25 | 0,20% | - |
| 29.09.2025 | 27,21 | 27,21 | 27,17 | 27,20 | 2,27% | - |
| 25.09.2025 | 26,82 | 26,82 | 26,51 | 26,59 | -3,18% | - |
| 24.09.2025 | 27,54 | 27,60 | 27,47 | 27,47 | 0,21% | - |
| 23.09.2025 | 27,28 | 27,59 | 27,28 | 27,41 | -0,49% | - |
| 22.09.2025 | 27,48 | 27,59 | 27,26 | 27,54 | 1,27% | - |
| 18.09.2025 | 27,67 | 27,67 | 27,14 | 27,20 | -0,09% | - |
| 17.09.2025 | 27,13 | 27,36 | 27,13 | 27,22 | -0,08% | - |
| 16.09.2025 | 26,84 | 27,24 | 26,84 | 27,24 | 0,49% | - |
| 15.09.2025 | 27,21 | 27,22 | 27,09 | 27,11 | -1,23% | - |
| 11.09.2025 | 26,77 | 27,46 | 26,77 | 27,45 | 2,32% | - |
| 10.09.2025 | 28,09 | 28,10 | 26,81 | 26,83 | -3,86% | - |
| 09.09.2025 | 28,38 | 28,38 | 27,72 | 27,91 | 0,53% | - |
| 08.09.2025 | 27,35 | 27,78 | 27,35 | 27,76 | 0,41% | - |
| 05.09.2025 | 27,40 | 27,77 | 27,38 | 27,64 | 1,93% | - |
| 04.09.2025 | 27,10 | 27,12 | 26,89 | 27,12 | 0,82% | - |
| 03.09.2025 | 27,19 | 27,19 | 26,53 | 26,90 | -1,03% | - |
| 02.09.2025 | 27,25 | 27,25 | 27,09 | 27,18 | -0,93% | - |
| 29.08.2025 | 27,34 | 27,47 | 27,18 | 27,44 | -0,30% | - |
| 28.08.2025 | 28,04 | 28,18 | 27,49 | 27,52 | -2,38% | - |
| 27.08.2025 | 28,64 | 28,64 | 28,01 | 28,19 | -1,54% | - |
| 26.08.2025 | 28,74 | 28,74 | 28,48 | 28,63 | 0,27% | - |
| 25.08.2025 | 29,19 | 29,20 | 28,55 | 28,55 | -2,06% | - |
| 22.08.2025 | 28,71 | 29,31 | 28,71 | 29,15 | 0,51% | - |
| 21.08.2025 | 28,82 | 29,03 | 28,70 | 29,01 | 0,42% | - |
| 20.08.2025 | 28,58 | 28,97 | 28,58 | 28,88 | 1,17% | - |
| 19.08.2025 | 28,44 | 28,63 | 28,41 | 28,55 | 0,08% | - |
| 18.08.2025 | 28,76 | 28,76 | 28,47 | 28,53 | -0,02% | - |
| 15.08.2025 | 28,53 | 28,61 | 28,39 | 28,53 | -0,02% | - |