252,110$
-0,30%
Echtzeit-Aktienkurs Resmed Inc.
Bid:
Ask:
Aktienkurse zur Resmed Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 07.10.2025 | 280,00 | 283,99 | 280,00 | 283,28 | 0,68% | 664.891,00 |
| 06.10.2025 | 278,32 | 283,04 | 278,32 | 281,38 | 1,71% | 898.481,00 |
| 02.10.2025 | 270,67 | 277,35 | 269,77 | 276,64 | 2,14% | 1.032.083,00 |
| 01.10.2025 | 274,54 | 276,90 | 267,64 | 270,85 | -1,05% | 1.299.744,00 |
| 30.09.2025 | 271,09 | 275,70 | 270,73 | 273,73 | 0,99% | 1.174.083,00 |
| 29.09.2025 | 270,63 | 271,98 | 268,07 | 271,05 | 0,29% | 868.778,00 |
| 26.09.2025 | 268,04 | 271,66 | 267,40 | 270,27 | 1,11% | 713.904,00 |
| 25.09.2025 | 268,05 | 268,89 | 264,14 | 267,31 | -2,51% | 878.903,00 |
| 24.09.2025 | 274,48 | 277,43 | 273,11 | 274,19 | -0,52% | 671.928,00 |
| 23.09.2025 | 273,26 | 277,10 | 273,26 | 275,61 | 0,44% | 741.552,00 |
| 22.09.2025 | 273,01 | 275,53 | 270,60 | 274,41 | 0,45% | 528.249,00 |
| 19.09.2025 | 271,68 | 274,02 | 271,32 | 273,19 | -0,04% | 1.525.752,00 |
| 18.09.2025 | 273,73 | 273,79 | 270,48 | 273,29 | 0,58% | 547.089,00 |
| 17.09.2025 | 272,63 | 275,75 | 270,02 | 271,71 | -0,33% | 830.240,00 |
| 16.09.2025 | 270,25 | 273,70 | 270,08 | 272,60 | 0,52% | 781.350,00 |
| 15.09.2025 | 271,95 | 273,41 | 271,00 | 271,19 | 0,39% | 888.904,00 |
| 12.09.2025 | 272,56 | 273,55 | 269,00 | 270,14 | -1,63% | 1.257.653,00 |
| 11.09.2025 | 270,45 | 275,35 | 270,42 | 274,61 | 1,53% | 702.992,00 |
| 10.09.2025 | 279,67 | 279,67 | 265,67 | 270,47 | -3,12% | 1.088.334,00 |
| 09.09.2025 | 280,25 | 281,32 | 278,66 | 279,19 | -0,10% | 612.568,00 |
| 08.09.2025 | 276,32 | 279,73 | 273,37 | 279,46 | 0,87% | 688.182,00 |
| 05.09.2025 | 274,10 | 278,06 | 274,05 | 277,05 | 1,18% | 939.493,00 |
| 04.09.2025 | 269,85 | 274,24 | 267,57 | 273,81 | 1,71% | 1.168.365,00 |
| 03.09.2025 | 270,00 | 270,49 | 265,49 | 269,21 | -0,66% | 1.804.367,00 |
| 02.09.2025 | 270,24 | 273,64 | 268,97 | 270,99 | -1,28% | 1.019.314,00 |
| 29.08.2025 | 275,40 | 275,40 | 271,33 | 274,51 | -0,32% | 1.325.206,00 |
| 28.08.2025 | 280,91 | 281,97 | 274,67 | 275,38 | -2,33% | 1.295.973,00 |
| 27.08.2025 | 285,06 | 285,08 | 279,63 | 281,96 | -1,13% | 1.044.853,00 |
| 26.08.2025 | 286,70 | 286,91 | 284,21 | 285,17 | -0,22% | 798.827,00 |
| 25.08.2025 | 292,27 | 293,58 | 285,10 | 285,80 | -2,70% | 846.014,00 |
| 22.08.2025 | 288,27 | 293,81 | 288,21 | 293,73 | 1,87% | 620.301,00 |
| 21.08.2025 | 287,32 | 289,66 | 286,31 | 288,34 | -0,25% | 746.382,00 |
| 20.08.2025 | 287,27 | 290,30 | 287,12 | 289,06 | 1,06% | 810.934,00 |
| 19.08.2025 | 285,75 | 287,73 | 283,91 | 286,04 | -0,03% | 905.246,00 |
| 18.08.2025 | 284,89 | 287,83 | 284,42 | 286,12 | 0,43% | 547.979,00 |
| 15.08.2025 | 286,57 | 286,89 | 283,15 | 284,89 | 0,06% | 1.006.391,00 |
| 14.08.2025 | 287,11 | 287,26 | 283,68 | 284,72 | -1,23% | 894.694,00 |
| 13.08.2025 | 283,40 | 290,10 | 282,72 | 288,28 | 1,76% | 755.535,00 |
| 12.08.2025 | 285,66 | 286,47 | 281,58 | 283,29 | -0,36% | 1.356.343,00 |
| 11.08.2025 | 284,00 | 286,34 | 283,27 | 284,32 | 0,15% | 833.399,00 |
| 08.08.2025 | 280,75 | 284,74 | 279,61 | 283,90 | 1,33% | 824.743,00 |
| 07.08.2025 | 282,25 | 282,95 | 277,54 | 280,17 | -0,10% | 926.180,00 |
| 06.08.2025 | 283,64 | 285,49 | 279,45 | 280,46 | -1,59% | 984.992,00 |
| 05.08.2025 | 286,49 | 287,50 | 276,66 | 285,00 | -2,21% | 1.620.169,00 |
| 04.08.2025 | 278,22 | 293,08 | 278,22 | 291,44 | 4,38% | 1.546.879,00 |
| 01.08.2025 | 278,00 | 281,90 | 271,11 | 279,20 | 2,67% | 1.796.296,00 |
| 31.07.2025 | 274,73 | 277,30 | 271,94 | 271,94 | -1,98% | 1.434.674,00 |
| 30.07.2025 | 273,35 | 278,86 | 271,64 | 277,44 | -0,09% | 1.714.395,00 |
| 29.07.2025 | 272,58 | 278,10 | 271,80 | 277,70 | 1,54% | 1.492.582,00 |
| 28.07.2025 | 273,02 | 274,61 | 270,87 | 273,50 | -0,60% | 966.226,00 |
| 25.07.2025 | 271,53 | 275,80 | 271,53 | 275,16 | 0,61% | 1.057.941,00 |
| 24.07.2025 | 273,29 | 274,00 | 271,01 | 273,50 | 0,05% | 863.042,00 |
| 23.07.2025 | 269,88 | 273,38 | 268,29 | 273,37 | 2,23% | 1.076.564,00 |
| 22.07.2025 | 261,90 | 268,65 | 261,05 | 267,40 | 2,42% | 1.336.512,00 |
| 21.07.2025 | 259,69 | 261,89 | 258,22 | 261,07 | 1,22% | 1.010.040,00 |
| 18.07.2025 | 257,29 | 260,37 | 256,53 | 257,92 | 0,58% | 871.246,00 |
| 17.07.2025 | 254,35 | 256,70 | 253,09 | 256,42 | 0,85% | 778.531,00 |
| 16.07.2025 | 253,77 | 254,45 | 250,18 | 254,25 | 0,89% | 826.488,00 |
| 15.07.2025 | 258,22 | 258,85 | 251,35 | 252,01 | -0,83% | 983.022,00 |
| 14.07.2025 | 252,32 | 255,62 | 252,32 | 254,11 | -0,11% | 923.631,00 |
| 11.07.2025 | 256,58 | 257,54 | 252,64 | 254,40 | -1,42% | 517.741,00 |
| 10.07.2025 | 257,84 | 261,08 | 255,60 | 258,07 | 0,82% | 631.890,00 |
| 09.07.2025 | 256,69 | 256,79 | 251,40 | 255,98 | -0,24% | 779.153,00 |
| 08.07.2025 | 256,41 | 259,49 | 255,35 | 256,59 | 0,07% | 514.000,00 |
| 07.07.2025 | 257,90 | 258,38 | 255,38 | 256,41 | -0,21% | 856.980,00 |
| 03.07.2025 | 255,88 | 257,63 | 253,94 | 256,96 | 0,42% | 391.893,00 |
| 02.07.2025 | 256,22 | 257,55 | 254,54 | 255,88 | -0,15% | 576.487,00 |
| 01.07.2025 | 255,96 | 258,24 | 254,83 | 256,26 | -0,67% | 896.152,00 |
| 30.06.2025 | 255,39 | 258,24 | 255,31 | 258,00 | 1,11% | 948.106,00 |
| 27.06.2025 | 255,91 | 256,37 | 250,88 | 255,16 | -0,41% | 1.493.610,00 |
| 26.06.2025 | 257,41 | 259,52 | 255,68 | 256,21 | -0,66% | 870.767,00 |
| 25.06.2025 | 255,82 | 260,23 | 255,73 | 257,91 | 0,78% | 944.399,00 |
| 24.06.2025 | 255,06 | 256,82 | 252,35 | 255,91 | 0,55% | 993.375,00 |