21,100€
0,48%
Echtzeit-Aktienkurs RESMED INC.
Bid:
Ask:
Aktienkurse zur RESMED INC. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.02.2026 | 21,00 | 21,00 | 21,00 | 21,00 | 0,00% | - |
| 02.02.2026 | 21,00 | 21,00 | 21,00 | 21,00 | -1,87% | - |
| 30.01.2026 | 21,40 | 21,40 | 21,40 | 21,40 | 2,88% | - |
| 29.01.2026 | 20,80 | 20,80 | 20,80 | 20,80 | 0,00% | - |
| 28.01.2026 | 20,80 | 20,80 | 20,80 | 20,80 | -1,89% | - |
| 27.01.2026 | 21,20 | 21,20 | 21,20 | 21,20 | 0,00% | - |
| 26.01.2026 | 21,20 | 21,20 | 21,20 | 21,20 | 0,00% | - |
| 23.01.2026 | 21,20 | 21,20 | 21,20 | 21,20 | -2,75% | - |
| 22.01.2026 | 21,80 | 21,80 | 21,80 | 21,80 | 2,83% | - |
| 21.01.2026 | 21,20 | 21,20 | 21,20 | 21,20 | 0,00% | - |
| 20.01.2026 | 21,20 | 21,20 | 21,20 | 21,20 | -0,93% | - |
| 19.01.2026 | 21,40 | 21,40 | 21,40 | 21,40 | -2,73% | - |
| 16.01.2026 | 22,00 | 22,00 | 22,00 | 22,00 | 0,92% | - |
| 15.01.2026 | 21,80 | 21,80 | 21,80 | 21,80 | 2,83% | - |
| 14.01.2026 | 21,20 | 21,20 | 21,20 | 21,20 | -1,85% | - |
| 13.01.2026 | 21,60 | 21,60 | 21,60 | 21,60 | 2,86% | - |
| 12.01.2026 | 21,00 | 21,00 | 21,00 | 21,00 | 0,96% | - |
| 09.01.2026 | 20,80 | 20,80 | 20,80 | 20,80 | 0,00% | - |
| 08.01.2026 | 20,80 | 20,80 | 20,80 | 20,80 | 1,96% | - |
| 07.01.2026 | 20,40 | 20,40 | 20,40 | 20,40 | 0,99% | - |
| 06.01.2026 | 20,20 | 20,20 | 20,20 | 20,20 | 0,00% | - |
| 05.01.2026 | 20,20 | 20,20 | 20,20 | 20,20 | 1,00% | - |
| 02.01.2026 | 20,00 | 20,00 | 20,00 | 20,00 | -3,85% | - |
| 30.12.2025 | 20,80 | 20,80 | 20,80 | 20,80 | 0,00% | 93,00 |
| 29.12.2025 | 20,80 | 20,80 | 20,80 | 20,80 | 0,00% | - |
| 23.12.2025 | 20,80 | 20,80 | 20,80 | 20,80 | 0,00% | - |
| 22.12.2025 | 20,80 | 20,80 | 20,80 | 20,80 | 0,00% | - |
| 19.12.2025 | 20,80 | 20,80 | 20,80 | 20,80 | 0,00% | 100,00 |
| 18.12.2025 | 20,80 | 20,80 | 20,80 | 20,80 | 0,00% | - |
| 17.12.2025 | 20,80 | 20,80 | 20,80 | 20,80 | -1,89% | - |
| 16.12.2025 | 21,20 | 21,20 | 21,20 | 21,20 | 0,00% | - |
| 15.12.2025 | 21,20 | 21,20 | 21,20 | 21,20 | 0,00% | - |
| 12.12.2025 | 21,20 | 21,20 | 21,20 | 21,20 | 0,95% | - |
| 11.12.2025 | 21,00 | 21,00 | 21,00 | 21,00 | -3,67% | - |
| 10.12.2025 | 21,80 | 21,80 | 21,80 | 21,80 | 3,81% | - |
| 09.12.2025 | 21,00 | 21,00 | 21,00 | 21,00 | -1,87% | - |
| 08.12.2025 | 21,40 | 21,40 | 21,40 | 21,40 | -0,93% | - |
| 05.12.2025 | 21,60 | 21,60 | 21,60 | 21,60 | 2,86% | - |
| 04.12.2025 | 21,00 | 21,00 | 21,00 | 21,00 | -0,94% | - |
| 03.12.2025 | 21,20 | 21,20 | 21,20 | 21,20 | 0,95% | - |
| 02.12.2025 | 21,00 | 21,00 | 21,00 | 21,00 | 0,96% | - |
| 01.12.2025 | 20,80 | 20,80 | 20,80 | 20,80 | -4,59% | - |
| 28.11.2025 | 21,80 | 21,80 | 21,80 | 21,80 | 0,93% | - |
| 27.11.2025 | 21,60 | 21,60 | 21,60 | 21,60 | -0,92% | - |
| 26.11.2025 | 21,80 | 21,80 | 21,80 | 21,80 | 2,83% | - |
| 25.11.2025 | 21,20 | 21,20 | 21,20 | 21,20 | 0,00% | - |
| 24.11.2025 | 21,20 | 21,20 | 21,20 | 21,20 | -0,93% | - |
| 21.11.2025 | 20,80 | 21,40 | 20,80 | 21,40 | 2,88% | 100,00 |
| 20.11.2025 | 20,80 | 20,80 | 20,80 | 20,80 | 0,00% | - |
| 19.11.2025 | 20,80 | 20,80 | 20,80 | 20,80 | 0,00% | - |
| 18.11.2025 | 20,80 | 20,80 | 20,80 | 20,80 | 0,00% | - |
| 17.11.2025 | 20,80 | 20,80 | 20,80 | 20,80 | -1,89% | - |
| 14.11.2025 | 21,20 | 21,20 | 21,20 | 21,20 | 0,00% | - |
| 13.11.2025 | 21,20 | 21,20 | 21,20 | 21,20 | -0,93% | - |
| 12.11.2025 | 21,40 | 21,40 | 21,40 | 21,40 | 0,94% | - |
| 11.11.2025 | 21,20 | 21,20 | 21,20 | 21,20 | -0,93% | - |
| 10.11.2025 | 21,40 | 21,40 | 21,40 | 21,40 | 0,94% | - |
| 07.11.2025 | 21,20 | 21,20 | 21,20 | 21,20 | 0,95% | - |
| 06.11.2025 | 21,00 | 21,00 | 21,00 | 21,00 | 0,00% | - |
| 05.11.2025 | 21,00 | 21,00 | 21,00 | 21,00 | 0,00% | - |
| 04.11.2025 | 21,00 | 21,00 | 21,00 | 21,00 | 0,00% | - |
| 03.11.2025 | 21,00 | 21,00 | 21,00 | 21,00 | -4,55% | - |
| 31.10.2025 | 22,00 | 22,00 | 22,00 | 22,00 | 1,85% | - |
| 30.10.2025 | 21,60 | 21,60 | 21,60 | 21,60 | -0,92% | - |
| 29.10.2025 | 21,80 | 21,80 | 21,80 | 21,80 | 0,00% | - |
| 28.10.2025 | 21,80 | 21,80 | 21,80 | 21,80 | -0,91% | - |
| 27.10.2025 | 22,00 | 22,00 | 22,00 | 22,00 | -1,79% | - |
| 24.10.2025 | 22,40 | 22,40 | 22,40 | 22,40 | -1,75% | - |
| 23.10.2025 | 22,80 | 22,80 | 22,80 | 22,80 | 0,88% | - |
| 22.10.2025 | 22,60 | 22,60 | 22,60 | 22,60 | -0,88% | - |
| 21.10.2025 | 22,80 | 22,80 | 22,80 | 22,80 | 1,79% | - |
| 20.10.2025 | 22,40 | 22,40 | 22,40 | 22,40 | 0,00% | - |
| 17.10.2025 | 22,40 | 22,40 | 22,40 | 22,40 | -1,75% | - |
| 16.10.2025 | 22,80 | 22,80 | 22,80 | 22,80 | -0,87% | - |
| 15.10.2025 | 23,00 | 23,00 | 23,00 | 23,00 | 0,88% | - |
| 14.10.2025 | 22,80 | 22,80 | 22,80 | 22,80 | -0,87% | - |
| 13.10.2025 | 23,00 | 23,00 | 23,00 | 23,00 | -2,54% | - |
| 10.10.2025 | 23,60 | 23,60 | 23,60 | 23,60 | -0,84% | - |
| 09.10.2025 | 23,80 | 23,80 | 23,80 | 23,80 | -0,83% | - |
| 08.10.2025 | 24,00 | 24,00 | 24,00 | 24,00 | 1,69% | - |
| 07.10.2025 | 23,60 | 23,60 | 23,60 | 23,60 | 0,85% | - |
| 06.10.2025 | 23,40 | 23,40 | 23,40 | 23,40 | 0,86% | - |
| 03.10.2025 | 23,20 | 23,20 | 23,20 | 23,20 | 2,65% | - |
| 02.10.2025 | 22,60 | 22,60 | 22,60 | 22,60 | -1,74% | - |
| 01.10.2025 | 23,00 | 23,00 | 23,00 | 23,00 | 0,88% | - |
| 30.09.2025 | 22,80 | 22,80 | 22,80 | 22,80 | 0,88% | - |
| 29.09.2025 | 22,60 | 22,60 | 22,60 | 22,60 | 0,89% | - |
| 26.09.2025 | 22,40 | 22,40 | 22,40 | 22,40 | 0,00% | - |
| 25.09.2025 | 22,40 | 22,40 | 22,40 | 22,40 | -2,61% | - |
| 24.09.2025 | 23,00 | 23,00 | 23,00 | 23,00 | 0,88% | - |
| 23.09.2025 | 22,80 | 22,80 | 22,80 | 22,80 | -0,87% | - |
| 22.09.2025 | 23,00 | 23,00 | 23,00 | 23,00 | 0,88% | - |
| 19.09.2025 | 22,80 | 22,80 | 22,80 | 22,80 | 0,88% | - |
| 18.09.2025 | 22,60 | 22,60 | 22,60 | 22,60 | 0,00% | - |
| 17.09.2025 | 22,60 | 22,60 | 22,60 | 22,60 | 0,00% | - |
| 16.09.2025 | 22,60 | 22,60 | 22,60 | 22,60 | -0,88% | - |
| 15.09.2025 | 22,80 | 22,80 | 22,80 | 22,80 | -0,87% | - |
| 12.09.2025 | 23,00 | 23,00 | 23,00 | 23,00 | -0,43% | - |
| 11.09.2025 | 23,30 | 23,30 | 22,80 | 23,10 | -1,28% | - |
| 10.09.2025 | 23,40 | 23,40 | 23,40 | 23,40 | 0,86% | - |