252,930$
0,02%
Echtzeit-Aktienkurs ResMed
Bid:
Ask:
Aktienkurse zur ResMed Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.03.2026 | 248,24 | 253,13 | 246,17 | 252,93 | 0,02% | 1.046.521,00 |
| 06.03.2026 | 253,15 | 253,26 | 248,13 | 252,87 | -0,96% | 914.559,00 |
| 05.03.2026 | 257,05 | 258,20 | 250,97 | 255,32 | -1,44% | 863.080,00 |
| 04.03.2026 | 260,00 | 260,22 | 254,35 | 259,05 | 0,30% | 661.922,00 |
| 03.03.2026 | 255,31 | 260,00 | 254,05 | 258,28 | 0,35% | 1.225.417,00 |
| 02.03.2026 | 253,93 | 258,40 | 250,57 | 257,39 | 0,44% | 947.624,00 |
| 27.02.2026 | 252,74 | 257,50 | 252,74 | 256,26 | -0,31% | 1.068.779,00 |
| 26.02.2026 | 253,66 | 258,24 | 253,58 | 257,06 | 1,79% | 927.880,00 |
| 25.02.2026 | 250,50 | 252,81 | 250,19 | 252,53 | 0,36% | 667.198,00 |
| 24.02.2026 | 258,84 | 260,00 | 250,36 | 251,63 | -2,89% | 1.033.982,00 |
| 20.02.2026 | 256,89 | 259,20 | 254,28 | 259,12 | 1,10% | 709.175,00 |
| 19.02.2026 | 257,66 | 260,17 | 255,76 | 256,29 | -1,01% | 820.565,00 |
| 18.02.2026 | 255,59 | 262,17 | 255,09 | 258,91 | 1,21% | 1.225.199,00 |
| 17.02.2026 | 249,08 | 257,79 | 248,99 | 255,82 | 1,29% | 1.343.521,00 |
| 13.02.2026 | 247,16 | 254,21 | 246,21 | 252,55 | 2,78% | 970.998,00 |
| 12.02.2026 | 255,11 | 257,39 | 245,65 | 245,73 | -5,35% | 1.566.290,00 |
| 11.02.2026 | 260,00 | 261,84 | 253,42 | 259,62 | -1,49% | 1.177.508,00 |
| 10.02.2026 | 276,01 | 277,67 | 262,99 | 263,54 | -4,50% | 1.810.949,00 |
| 09.02.2026 | 272,00 | 276,43 | 269,62 | 275,96 | 1,59% | 1.474.464,00 |
| 06.02.2026 | 267,05 | 272,33 | 267,03 | 271,63 | 1,72% | 1.502.013,00 |
| 05.02.2026 | 262,38 | 268,33 | 262,06 | 267,05 | 1,53% | 1.664.432,00 |
| 04.02.2026 | 252,00 | 264,88 | 251,31 | 263,03 | 4,62% | 1.727.266,00 |
| 03.02.2026 | 253,91 | 257,43 | 250,54 | 251,41 | -1,31% | 1.282.860,00 |
| 02.02.2026 | 257,18 | 258,45 | 250,85 | 254,74 | -1,38% | 1.431.624,00 |
| 30.01.2026 | 255,66 | 258,64 | 245,21 | 258,31 | 0,27% | 2.256.571,00 |
| 29.01.2026 | 256,20 | 261,00 | 254,55 | 257,61 | -0,04% | 1.647.754,00 |
| 28.01.2026 | 255,19 | 258,46 | 254,44 | 257,72 | 0,87% | 1.402.790,00 |
| 27.01.2026 | 255,89 | 257,92 | 254,86 | 255,50 | 0,01% | 1.092.199,00 |
| 26.01.2026 | 252,38 | 256,22 | 252,22 | 255,47 | 0,05% | 817.388,00 |
| 22.01.2026 | 261,50 | 264,09 | 254,65 | 255,35 | -1,52% | 890.781,00 |
| 21.01.2026 | 254,96 | 260,84 | 252,84 | 259,28 | 2,41% | 853.063,00 |
| 20.01.2026 | 256,26 | 258,39 | 252,77 | 253,19 | -1,70% | 1.059.883,00 |
| 16.01.2026 | 260,14 | 261,04 | 256,98 | 257,58 | -1,20% | 955.388,00 |
| 15.01.2026 | 259,24 | 261,36 | 256,56 | 260,70 | 0,46% | 889.377,00 |
| 14.01.2026 | 253,47 | 260,16 | 252,49 | 259,51 | 1,90% | 968.724,00 |
| 13.01.2026 | 260,06 | 262,87 | 251,71 | 254,67 | -1,23% | 1.068.009,00 |
| 12.01.2026 | 252,00 | 257,99 | 250,32 | 257,84 | 2,13% | 1.105.651,00 |
| 09.01.2026 | 252,09 | 253,81 | 250,18 | 252,47 | 0,62% | 595.767,00 |
| 08.01.2026 | 247,04 | 252,00 | 246,85 | 250,92 | 1,09% | 696.014,00 |
| 07.01.2026 | 248,00 | 250,13 | 245,52 | 248,21 | -0,39% | 734.761,00 |
| 06.01.2026 | 244,72 | 250,15 | 243,50 | 249,19 | 1,56% | 848.001,00 |
| 05.01.2026 | 244,03 | 247,29 | 242,54 | 245,36 | 0,22% | 773.881,00 |
| 02.01.2026 | 241,04 | 245,34 | 240,00 | 244,81 | 1,64% | 960.719,00 |
| 31.12.2025 | 242,50 | 243,01 | 240,80 | 240,87 | -0,91% | 524.997,00 |
| 30.12.2025 | 242,52 | 243,65 | 240,90 | 243,08 | 0,09% | 675.063,00 |
| 29.12.2025 | 244,01 | 245,52 | 242,20 | 242,85 | -0,78% | 681.951,00 |
| 26.12.2025 | 245,00 | 245,99 | 243,50 | 244,76 | 0,13% | 305.188,00 |
| 24.12.2025 | 244,50 | 245,46 | 244,09 | 244,44 | -0,07% | 201.328,00 |
| 23.12.2025 | 246,24 | 247,45 | 243,13 | 244,60 | -0,84% | 683.430,00 |
| 22.12.2025 | 243,50 | 247,21 | 243,07 | 246,67 | 0,71% | 879.509,00 |
| 19.12.2025 | 242,70 | 245,90 | 242,02 | 244,94 | 0,99% | 2.904.828,00 |
| 18.12.2025 | 246,10 | 247,78 | 241,66 | 242,55 | -1,38% | 1.093.543,00 |
| 17.12.2025 | 246,38 | 249,75 | 245,03 | 245,94 | -0,57% | 916.945,00 |
| 16.12.2025 | 248,77 | 249,92 | 243,62 | 247,34 | -2,26% | 1.270.688,00 |
| 15.12.2025 | 253,56 | 255,83 | 250,86 | 253,07 | 0,32% | 1.111.483,00 |
| 12.12.2025 | 252,93 | 252,93 | 250,37 | 252,27 | -0,05% | 916.219,00 |
| 11.12.2025 | 251,50 | 255,61 | 251,29 | 252,39 | 0,35% | 765.763,00 |
| 10.12.2025 | 258,30 | 259,99 | 248,94 | 251,50 | 2,02% | 1.113.911,00 |
| 09.12.2025 | 250,47 | 251,94 | 245,97 | 246,52 | -1,41% | 802.874,00 |
| 08.12.2025 | 256,08 | 256,55 | 249,57 | 250,04 | -2,54% | 759.269,00 |
| 05.12.2025 | 255,00 | 257,98 | 254,40 | 256,55 | 2,00% | 700.994,00 |
| 04.12.2025 | 251,24 | 252,75 | 250,34 | 251,51 | 0,03% | 486.451,00 |
| 03.12.2025 | 251,05 | 254,10 | 250,10 | 251,44 | 0,24% | 547.246,00 |
| 02.12.2025 | 249,10 | 252,84 | 248,75 | 250,85 | 0,99% | 1.056.316,00 |
| 01.12.2025 | 240,00 | 253,88 | 237,63 | 248,38 | -2,91% | 1.219.171,00 |
| 28.11.2025 | 256,98 | 258,09 | 255,70 | 255,83 | 0,31% | 335.093,00 |
| 26.11.2025 | 255,82 | 257,17 | 254,98 | 255,04 | -0,30% | 606.170,00 |
| 25.11.2025 | 250,82 | 257,00 | 250,25 | 255,80 | 2,11% | 800.603,00 |
| 24.11.2025 | 249,80 | 251,57 | 248,45 | 250,52 | 2,71% | 1.189.525,00 |
| 20.11.2025 | 244,32 | 246,88 | 241,81 | 243,92 | -0,44% | 1.113.053,00 |
| 19.11.2025 | 246,00 | 248,05 | 242,60 | 244,99 | -0,50% | 941.665,00 |
| 18.11.2025 | 245,22 | 247,31 | 243,79 | 246,22 | 0,62% | 1.143.716,00 |
| 17.11.2025 | 246,23 | 247,26 | 243,20 | 244,71 | -2,94% | 1.016.980,00 |
| 13.11.2025 | 251,01 | 255,10 | 249,73 | 252,11 | -0,30% | 1.123.881,00 |
| 12.11.2025 | 252,08 | 256,00 | 251,26 | 252,86 | 0,17% | 1.237.022,00 |
| 11.11.2025 | 250,50 | 254,75 | 248,16 | 252,43 | 0,93% | 1.219.447,00 |
| 10.11.2025 | 250,00 | 252,27 | 245,76 | 250,10 | -0,55% | 968.277,00 |
| 07.11.2025 | 245,85 | 251,54 | 245,85 | 251,49 | 0,74% | 1.615.584,00 |
| 06.11.2025 | 244,81 | 250,70 | 242,02 | 249,65 | 1,81% | 2.204.297,00 |
| 05.11.2025 | 245,30 | 246,10 | 241,62 | 245,22 | -0,48% | 1.208.735,00 |
| 04.11.2025 | 247,47 | 247,71 | 243,14 | 246,40 | -1,02% | 1.447.153,00 |
| 03.11.2025 | 247,14 | 252,15 | 243,12 | 248,95 | 0,84% | 1.574.951,00 |
| 31.10.2025 | 255,49 | 257,17 | 239,41 | 246,88 | -2,13% | 2.550.416,00 |
| 30.10.2025 | 255,07 | 257,10 | 251,05 | 252,26 | -0,54% | 1.755.332,00 |
| 29.10.2025 | 256,57 | 258,35 | 252,90 | 253,62 | -1,15% | 1.152.172,00 |
| 28.10.2025 | 259,82 | 264,00 | 256,57 | 256,57 | -1,02% | 1.171.472,00 |
| 27.10.2025 | 259,70 | 260,92 | 258,05 | 259,21 | -0,11% | 1.227.587,00 |
| 24.10.2025 | 266,85 | 266,97 | 259,41 | 259,49 | -2,18% | 1.101.669,00 |
| 23.10.2025 | 263,84 | 267,19 | 263,84 | 265,26 | -0,46% | 714.911,00 |
| 22.10.2025 | 270,56 | 270,56 | 265,90 | 266,48 | -0,65% | 891.220,00 |
| 21.10.2025 | 267,75 | 270,81 | 266,31 | 268,22 | -1,18% | 789.831,00 |
| 20.10.2025 | 267,97 | 271,72 | 266,78 | 271,41 | 1,24% | 604.836,00 |
| 17.10.2025 | 269,25 | 270,54 | 263,10 | 268,09 | -0,71% | 2.274.485,00 |
| 16.10.2025 | 271,17 | 273,75 | 269,62 | 270,00 | 0,11% | 1.053.320,00 |
| 15.10.2025 | 272,05 | 272,05 | 267,61 | 269,70 | -0,14% | 631.040,00 |
| 14.10.2025 | 267,61 | 272,18 | 267,00 | 270,07 | -1,08% | 878.958,00 |
| 13.10.2025 | 274,96 | 277,33 | 271,13 | 273,01 | 0,37% | 766.945,00 |
| 10.10.2025 | 277,01 | 277,85 | 271,40 | 272,00 | -2,12% | 606.063,00 |
| 09.10.2025 | 282,55 | 284,05 | 277,04 | 277,88 | -1,58% | 752.894,00 |
| 08.10.2025 | 284,87 | 284,87 | 279,25 | 282,35 | -0,33% | 888.064,00 |