193,570$
-1,71%
Echtzeit-Aktienkurs ResMed
Bid:
Ask:
Aktienkurse zur ResMed Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 08.05.2026 | 207,98 | 207,98 | 203,92 | 206,76 | -0,06% | 981.670,00 |
| 07.05.2026 | 209,26 | 211,23 | 206,37 | 206,89 | -1,31% | 1.295.303,00 |
| 06.05.2026 | 207,12 | 213,53 | 207,12 | 209,64 | 0,85% | 1.440.455,00 |
| 05.05.2026 | 211,00 | 211,00 | 205,94 | 207,88 | -0,74% | 1.848.790,00 |
| 04.05.2026 | 205,00 | 209,62 | 204,42 | 209,43 | 2,15% | 2.483.585,00 |
| 01.05.2026 | 206,00 | 206,84 | 198,64 | 205,02 | -4,11% | 3.148.049,00 |
| 30.04.2026 | 212,06 | 215,13 | 210,60 | 213,81 | 0,89% | 1.880.281,00 |
| 29.04.2026 | 215,68 | 216,59 | 211,93 | 211,93 | -2,40% | 1.300.746,00 |
| 28.04.2026 | 221,84 | 222,40 | 215,30 | 217,14 | -2,20% | 1.547.113,00 |
| 27.04.2026 | 219,56 | 223,92 | 218,86 | 222,02 | 0,99% | 1.305.447,00 |
| 24.04.2026 | 217,43 | 220,23 | 217,00 | 219,85 | 0,15% | 779.914,00 |
| 23.04.2026 | 221,45 | 221,47 | 216,68 | 219,51 | -1,14% | 955.370,00 |
| 22.04.2026 | 222,00 | 225,18 | 220,21 | 222,04 | 0,37% | 815.883,00 |
| 21.04.2026 | 225,51 | 227,31 | 220,00 | 221,22 | -2,18% | 1.127.682,00 |
| 20.04.2026 | 227,66 | 229,30 | 224,30 | 226,14 | -0,87% | 1.070.474,00 |
| 17.04.2026 | 226,09 | 230,03 | 225,47 | 228,12 | 1,51% | 1.172.317,00 |
| 16.04.2026 | 228,40 | 230,08 | 223,79 | 224,72 | -1,78% | 1.093.148,00 |
| 15.04.2026 | 231,39 | 231,99 | 226,46 | 228,80 | -0,82% | 1.279.600,00 |
| 14.04.2026 | 228,94 | 232,32 | 228,39 | 230,69 | 0,19% | 644.925,00 |
| 13.04.2026 | 228,15 | 230,34 | 226,92 | 230,26 | 0,61% | 710.837,00 |
| 10.04.2026 | 228,77 | 230,03 | 227,08 | 228,87 | 0,39% | 843.391,00 |
| 09.04.2026 | 227,99 | 229,56 | 225,16 | 227,98 | -1,18% | 1.141.017,00 |
| 08.04.2026 | 231,30 | 234,91 | 229,82 | 230,70 | 2,06% | 1.113.585,00 |
| 07.04.2026 | 224,25 | 228,23 | 222,35 | 226,05 | 0,50% | 1.026.696,00 |
| 06.04.2026 | 224,28 | 226,63 | 223,59 | 224,93 | 0,37% | 576.414,00 |
| 02.04.2026 | 221,25 | 226,30 | 219,01 | 224,09 | 0,56% | 642.892,00 |
| 01.04.2026 | 224,31 | 225,80 | 221,00 | 222,85 | -0,73% | 990.756,00 |
| 31.03.2026 | 222,58 | 225,05 | 219,40 | 224,48 | 2,02% | 936.598,00 |
| 30.03.2026 | 222,00 | 222,00 | 218,39 | 220,03 | -0,20% | 1.069.133,00 |
| 27.03.2026 | 222,51 | 222,51 | 219,57 | 220,47 | -0,91% | 888.493,00 |
| 26.03.2026 | 222,02 | 228,53 | 221,22 | 222,50 | -1,68% | 993.269,00 |
| 25.03.2026 | 230,85 | 232,60 | 219,40 | 226,31 | -0,82% | 1.831.073,00 |
| 24.03.2026 | 225,59 | 231,45 | 224,92 | 228,19 | 0,10% | 998.986,00 |
| 23.03.2026 | 229,50 | 231,77 | 227,57 | 227,97 | 0,88% | 902.959,00 |
| 20.03.2026 | 226,06 | 227,45 | 224,77 | 225,99 | -0,62% | 1.137.689,00 |
| 19.03.2026 | 226,43 | 230,15 | 226,43 | 227,41 | -0,21% | 772.712,00 |
| 18.03.2026 | 231,96 | 232,20 | 227,87 | 227,88 | -2,41% | 897.161,00 |
| 17.03.2026 | 233,60 | 235,17 | 232,00 | 233,50 | 1,25% | 927.946,00 |
| 16.03.2026 | 230,83 | 234,89 | 229,56 | 230,61 | -0,10% | 1.178.952,00 |
| 13.03.2026 | 232,41 | 235,80 | 230,21 | 230,84 | -0,68% | 1.311.463,00 |
| 12.03.2026 | 237,69 | 238,80 | 231,40 | 232,41 | -3,22% | 1.333.059,00 |
| 11.03.2026 | 245,39 | 245,88 | 237,52 | 240,15 | -2,82% | 1.185.009,00 |
| 10.03.2026 | 252,53 | 252,53 | 246,63 | 247,11 | -2,30% | 929.705,00 |
| 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 | -3,51% | 1.033.982,00 |
| 23.02.2026 | 257,02 | 261,91 | 257,02 | 260,79 | 0,64% | 869.826,00 |
| 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 |