221,150$
0,02%
Echtzeit-Aktienkurs Resmed Inc.
Bid:
Ask:
Aktienkurse zur Resmed Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.10.2026 | 220,75 | 224,13 | 219,00 | 221,15 | 0,02% | 902.521,00 |
| 30.09.2026 | 222,63 | 224,04 | 220,00 | 221,10 | -0,78% | 1.260.302,00 |
| 29.09.2026 | 221,96 | 224,22 | 220,32 | 222,83 | 0,33% | 848.905,00 |
| 28.09.2026 | 221,52 | 223,00 | 218,26 | 222,10 | 0,05% | 812.172,00 |
| 25.09.2026 | 221,08 | 223,22 | 220,13 | 222,00 | 0,05% | 722.036,00 |
| 24.09.2026 | 223,08 | 224,50 | 220,38 | 221,89 | -0,18% | 753.620,00 |
| 23.09.2026 | 222,78 | 225,10 | 220,00 | 222,30 | 0,15% | 1.343.559,00 |
| 22.09.2026 | 226,22 | 227,90 | 221,82 | 221,97 | -0,73% | 976.933,00 |
| 21.09.2026 | 225,16 | 226,52 | 223,34 | 223,61 | -0,61% | 959.245,00 |
| 18.09.2026 | 228,21 | 228,38 | 224,56 | 224,99 | -1,50% | 3.811.888,00 |
| 17.09.2026 | 228,25 | 229,57 | 225,08 | 228,42 | 0,07% | 1.030.021,00 |
| 16.09.2026 | 228,19 | 229,33 | 224,26 | 228,25 | -0,52% | 1.015.629,00 |
| 15.09.2026 | 226,36 | 234,33 | 225,12 | 229,44 | 2,89% | 1.535.896,00 |
| 14.09.2026 | 221,04 | 225,82 | 220,94 | 222,99 | 2,16% | 886.954,00 |
| 11.09.2026 | 220,87 | 221,29 | 215,97 | 218,27 | -0,60% | 857.024,00 |
| 10.09.2026 | 217,93 | 221,25 | 215,80 | 219,58 | -0,17% | 814.579,00 |
| 09.09.2026 | 220,85 | 220,85 | 217,00 | 219,95 | -0,50% | 1.137.847,00 |
| 08.09.2026 | 226,22 | 226,66 | 220,45 | 221,05 | -3,20% | 1.217.597,00 |
| 04.09.2026 | 225,91 | 228,49 | 225,12 | 228,35 | -0,37% | 843.837,00 |
| 03.09.2026 | 231,20 | 233,05 | 227,27 | 229,19 | -0,73% | 751.373,00 |
| 02.09.2026 | 234,73 | 237,21 | 230,78 | 230,87 | -0,21% | 1.156.076,00 |
| 01.09.2026 | 239,90 | 242,40 | 230,18 | 231,36 | -3,64% | 975.594,00 |
| 31.08.2026 | 237,97 | 241,71 | 236,16 | 240,10 | -0,10% | 1.714.293,00 |
| 28.08.2026 | 236,64 | 241,06 | 235,01 | 240,33 | 1,94% | 1.376.630,00 |
| 27.08.2026 | 234,22 | 237,94 | 232,29 | 235,76 | 0,03% | 1.586.781,00 |
| 26.08.2026 | 233,66 | 237,76 | 232,10 | 235,69 | -0,38% | 1.528.867,00 |
| 25.08.2026 | 232,26 | 238,37 | 231,88 | 236,59 | 1,78% | 1.754.822,00 |
| 24.08.2026 | 231,00 | 233,23 | 228,87 | 232,45 | 0,40% | 1.075.277,00 |
| 21.08.2026 | 229,44 | 234,14 | 228,54 | 231,52 | 1,35% | 1.709.335,00 |
| 20.08.2026 | 229,03 | 232,99 | 228,38 | 228,44 | -0,96% | 1.184.122,00 |
| 19.08.2026 | 221,00 | 231,04 | 220,44 | 230,65 | 4,85% | 1.209.677,00 |
| 18.08.2026 | 221,00 | 223,47 | 219,97 | 219,98 | -0,18% | 1.295.279,00 |
| 17.08.2026 | 222,68 | 223,94 | 218,66 | 220,37 | -1,82% | 1.420.294,00 |
| 14.08.2026 | 228,12 | 228,55 | 223,79 | 224,46 | -1,01% | 1.192.818,00 |
| 13.08.2026 | 226,00 | 227,76 | 223,22 | 226,74 | 0,33% | 1.167.201,00 |
| 12.08.2026 | 218,73 | 226,64 | 218,73 | 226,00 | 0,52% | 1.372.831,00 |
| 11.08.2026 | 218,78 | 225,76 | 215,71 | 224,84 | 2,18% | 1.237.784,00 |
| 10.08.2026 | 211,89 | 220,41 | 210,58 | 220,05 | 3,83% | 1.635.117,00 |
| 07.08.2026 | 207,18 | 215,50 | 202,00 | 211,94 | -5,06% | 3.773.863,00 |
| 06.08.2026 | 224,72 | 226,12 | 222,20 | 223,24 | -0,35% | 1.763.346,00 |
| 05.08.2026 | 222,00 | 225,00 | 220,49 | 224,03 | 0,40% | 1.745.987,00 |
| 04.08.2026 | 212,26 | 223,21 | 210,93 | 223,14 | 3,69% | 1.725.497,00 |
| 03.08.2026 | 214,00 | 217,57 | 212,86 | 215,19 | 2,00% | 1.465.123,00 |
| 31.07.2026 | 206,72 | 211,77 | 205,22 | 210,98 | 1,16% | 1.111.548,00 |
| 30.07.2026 | 210,50 | 211,42 | 206,59 | 208,56 | -2,67% | 1.090.190,00 |
| 29.07.2026 | 208,58 | 215,20 | 207,79 | 214,29 | 2,55% | 1.323.973,00 |
| 28.07.2026 | 205,88 | 210,11 | 204,60 | 208,96 | 2,90% | 1.136.046,00 |
| 27.07.2026 | 197,29 | 203,58 | 195,80 | 203,08 | 4,00% | 1.142.767,00 |
| 24.07.2026 | 194,51 | 197,60 | 194,23 | 195,27 | 1,76% | 1.005.225,00 |
| 23.07.2026 | 192,10 | 192,55 | 190,21 | 191,89 | -0,53% | 1.012.422,00 |
| 22.07.2026 | 196,94 | 197,08 | 191,67 | 192,91 | -1,48% | 970.595,00 |
| 21.07.2026 | 194,60 | 198,23 | 194,00 | 195,80 | -1,41% | 1.064.203,00 |
| 20.07.2026 | 195,82 | 198,73 | 194,52 | 198,61 | -0,19% | 1.035.986,00 |
| 17.07.2026 | 201,19 | 203,04 | 198,22 | 198,99 | -1,86% | 1.283.707,00 |
| 16.07.2026 | 196,49 | 203,88 | 195,09 | 202,76 | 2,11% | 1.019.439,00 |
| 15.07.2026 | 194,61 | 199,56 | 194,06 | 198,57 | 2,88% | 1.204.761,00 |
| 14.07.2026 | 193,31 | 195,05 | 190,76 | 193,01 | -2,77% | 1.618.764,00 |
| 13.07.2026 | 193,72 | 200,55 | 190,25 | 198,50 | -2,63% | 2.159.356,00 |
| 10.07.2026 | 208,61 | 209,36 | 203,40 | 203,87 | -2,20% | 1.300.188,00 |
| 09.07.2026 | 206,39 | 209,33 | 205,00 | 208,45 | 1,27% | 1.470.816,00 |
| 08.07.2026 | 214,50 | 214,50 | 205,21 | 205,84 | -6,33% | 1.733.113,00 |
| 07.07.2026 | 219,34 | 219,98 | 216,52 | 219,75 | 0,62% | 1.425.702,00 |
| 06.07.2026 | 211,88 | 222,43 | 211,88 | 218,40 | 4,18% | 3.396.236,00 |
| 02.07.2026 | 204,00 | 209,68 | 203,15 | 209,63 | 4,24% | 1.144.252,00 |
| 01.07.2026 | 196,99 | 203,22 | 196,99 | 201,10 | 3,19% | 1.110.954,00 |
| 30.06.2026 | 197,48 | 198,68 | 192,80 | 194,88 | -1,79% | 1.251.647,00 |
| 29.06.2026 | 201,00 | 202,08 | 197,65 | 198,43 | -0,93% | 1.390.915,00 |
| 26.06.2026 | 199,54 | 201,89 | 198,21 | 200,29 | 0,85% | 2.058.136,00 |
| 25.06.2026 | 199,24 | 202,68 | 198,24 | 198,60 | 1,07% | 1.810.362,00 |
| 24.06.2026 | 192,36 | 197,60 | 192,36 | 196,50 | 2,74% | 1.435.434,00 |
| 23.06.2026 | 191,53 | 193,85 | 190,16 | 191,26 | 1,49% | 1.224.563,00 |
| 22.06.2026 | 188,52 | 190,73 | 187,25 | 188,45 | -0,10% | 1.203.891,00 |
| 18.06.2026 | 188,92 | 190,36 | 187,01 | 188,63 | 1,26% | 3.884.969,00 |
| 17.06.2026 | 190,00 | 192,00 | 184,65 | 186,29 | -3,94% | 1.873.095,00 |
| 16.06.2026 | 192,67 | 195,20 | 191,85 | 193,94 | 0,62% | 1.086.809,00 |
| 15.06.2026 | 195,77 | 197,41 | 191,65 | 192,74 | -1,05% | 1.475.942,00 |
| 12.06.2026 | 194,97 | 197,10 | 192,52 | 194,78 | 1,24% | 1.082.256,00 |
| 11.06.2026 | 193,77 | 197,25 | 191,72 | 192,39 | -0,61% | 1.067.538,00 |
| 10.06.2026 | 196,79 | 197,15 | 193,53 | 193,57 | -1,71% | 1.025.080,00 |
| 09.06.2026 | 194,44 | 197,34 | 193,75 | 196,94 | 1,97% | 1.012.390,00 |
| 08.06.2026 | 193,50 | 195,03 | 192,19 | 193,14 | -1,48% | 1.013.096,00 |
| 05.06.2026 | 196,28 | 199,99 | 194,73 | 196,04 | 0,89% | 1.513.099,00 |
| 04.06.2026 | 191,44 | 194,46 | 189,39 | 194,32 | 4,22% | 1.571.349,00 |
| 03.06.2026 | 185,00 | 190,80 | 184,07 | 186,46 | 1,99% | 1.602.653,00 |
| 02.06.2026 | 182,78 | 184,84 | 180,27 | 182,82 | -1,94% | 1.734.050,00 |
| 01.06.2026 | 188,36 | 190,13 | 184,59 | 186,44 | -2,17% | 2.437.532,00 |
| 29.05.2026 | 203,75 | 205,09 | 190,38 | 190,57 | -6,32% | 3.476.168,00 |
| 28.05.2026 | 205,59 | 206,98 | 203,05 | 203,42 | -1,30% | 1.562.783,00 |
| 27.05.2026 | 209,07 | 211,56 | 206,07 | 206,10 | -0,90% | 1.305.403,00 |
| 26.05.2026 | 207,63 | 210,00 | 206,22 | 207,98 | -0,03% | 1.636.978,00 |
| 22.05.2026 | 208,98 | 211,06 | 207,25 | 208,05 | -0,45% | 1.095.751,00 |
| 21.05.2026 | 207,74 | 210,23 | 205,65 | 208,98 | -0,42% | 1.083.035,00 |
| 20.05.2026 | 208,99 | 211,74 | 207,28 | 209,86 | 1,00% | 1.786.854,00 |
| 19.05.2026 | 203,33 | 208,91 | 202,40 | 207,78 | 1,78% | 1.259.329,00 |
| 18.05.2026 | 200,54 | 205,49 | 200,25 | 204,15 | 1,12% | 1.033.149,00 |
| 15.05.2026 | 204,01 | 206,00 | 201,47 | 201,88 | -0,29% | 1.403.673,00 |
| 14.05.2026 | 203,24 | 204,80 | 202,09 | 202,46 | 0,04% | 930.382,00 |
| 13.05.2026 | 202,03 | 203,24 | 200,77 | 202,37 | -0,70% | 987.752,00 |
| 12.05.2026 | 200,94 | 205,15 | 200,00 | 203,79 | 2,53% | 1.368.928,00 |
| 11.05.2026 | 205,02 | 206,68 | 198,61 | 198,76 | -3,87% | 1.805.439,00 |