213,250€
0,59%
Echtzeit-Aktienkurs Resmed Inc.
Bid:
Ask:
Aktienkurse zur Resmed Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.02.2026 | 212,00 | 212,00 | 212,00 | 212,00 | 0,81% | - |
| 13.02.2026 | 206,00 | 210,30 | 206,00 | 210,30 | -1,59% | - |
| 12.02.2026 | 217,20 | 217,20 | 213,70 | 213,70 | 0,05% | - |
| 11.02.2026 | 219,80 | 219,80 | 213,60 | 213,60 | -6,60% | 40,00 |
| 10.02.2026 | 230,60 | 236,30 | 228,70 | 228,70 | 1,42% | 120,00 |
| 09.02.2026 | 228,20 | 228,20 | 225,50 | 225,50 | -0,49% | - |
| 06.02.2026 | 225,00 | 226,60 | 225,00 | 226,60 | 2,16% | - |
| 05.02.2026 | 222,20 | 222,20 | 221,80 | 221,80 | 2,21% | - |
| 04.02.2026 | 211,70 | 217,00 | 211,70 | 217,00 | 0,32% | - |
| 03.02.2026 | 219,40 | 219,40 | 214,30 | 216,30 | 1,22% | 31,00 |
| 02.02.2026 | 214,50 | 214,50 | 213,70 | 213,70 | -3,78% | - |
| 30.01.2026 | 222,10 | 222,10 | 222,10 | 222,10 | 3,25% | - |
| 29.01.2026 | 213,80 | 215,10 | 211,40 | 215,10 | 0,80% | 70,00 |
| 28.01.2026 | 213,70 | 213,70 | 213,40 | 213,40 | 0,14% | - |
| 27.01.2026 | 215,70 | 215,70 | 213,10 | 213,10 | 0,38% | - |
| 26.01.2026 | 212,10 | 212,30 | 212,10 | 212,30 | -1,07% | - |
| 23.01.2026 | 216,50 | 216,50 | 214,60 | 214,60 | -3,07% | - |
| 22.01.2026 | 221,00 | 221,40 | 221,00 | 221,40 | 2,74% | - |
| 21.01.2026 | 215,20 | 215,50 | 215,20 | 215,50 | -1,06% | - |
| 20.01.2026 | 215,00 | 217,80 | 210,50 | 217,80 | -0,77% | 35,00 |
| 19.01.2026 | 219,50 | 219,50 | 219,50 | 219,50 | -1,13% | - |
| 16.01.2026 | 223,80 | 223,80 | 222,00 | 222,00 | 0,32% | - |
| 15.01.2026 | 221,90 | 221,90 | 221,30 | 221,30 | 2,17% | - |
| 14.01.2026 | 217,40 | 217,40 | 216,60 | 216,60 | -3,04% | - |
| 13.01.2026 | 217,70 | 223,40 | 217,70 | 223,40 | 4,05% | 35,00 |
| 12.01.2026 | 218,70 | 218,70 | 214,70 | 214,70 | 0,14% | 5,00 |
| 09.01.2026 | 214,40 | 214,40 | 213,40 | 214,40 | 1,04% | 50,00 |
| 08.01.2026 | 211,00 | 212,20 | 211,00 | 212,20 | 1,14% | - |
| 07.01.2026 | 211,80 | 211,80 | 209,80 | 209,80 | -0,76% | - |
| 06.01.2026 | 208,20 | 211,40 | 208,20 | 211,40 | 1,93% | 125,00 |
| 05.01.2026 | 208,70 | 208,70 | 207,40 | 207,40 | 1,72% | - |
| 02.01.2026 | 205,10 | 205,10 | 203,90 | 203,90 | -0,59% | - |
| 30.12.2025 | 205,10 | 205,10 | 205,10 | 205,10 | -0,49% | - |
| 29.12.2025 | 206,10 | 206,10 | 206,10 | 206,10 | -1,10% | - |
| 23.12.2025 | 208,40 | 208,40 | 208,40 | 208,40 | 0,00% | - |
| 22.12.2025 | 208,40 | 208,40 | 208,40 | 208,40 | 1,17% | - |
| 19.12.2025 | 206,00 | 206,00 | 206,00 | 206,00 | -1,15% | - |
| 18.12.2025 | 208,60 | 208,60 | 208,40 | 208,40 | -0,86% | 100,00 |
| 17.12.2025 | 210,20 | 210,20 | 210,20 | 210,20 | -1,68% | - |
| 16.12.2025 | 213,80 | 213,80 | 213,80 | 213,80 | -0,23% | - |
| 15.12.2025 | 214,30 | 214,30 | 214,30 | 214,30 | 0,14% | - |
| 12.12.2025 | 214,00 | 214,00 | 214,00 | 214,00 | -0,37% | - |
| 11.12.2025 | 213,30 | 214,80 | 213,30 | 214,80 | -1,38% | - |
| 10.12.2025 | 219,50 | 219,50 | 217,80 | 217,80 | 1,87% | - |
| 09.12.2025 | 213,80 | 213,80 | 213,80 | 213,80 | -1,06% | - |
| 08.12.2025 | 219,10 | 219,10 | 216,10 | 216,10 | -0,87% | 20,00 |
| 05.12.2025 | 220,80 | 220,80 | 218,00 | 218,00 | 1,82% | - |
| 04.12.2025 | 214,80 | 214,80 | 214,10 | 214,10 | -0,42% | - |
| 03.12.2025 | 214,60 | 215,00 | 214,60 | 215,00 | 0,33% | - |
| 02.12.2025 | 212,80 | 214,30 | 212,80 | 214,30 | 0,14% | - |
| 01.12.2025 | 212,30 | 214,00 | 211,90 | 214,00 | -3,08% | 25,00 |
| 28.11.2025 | 219,30 | 220,80 | 219,30 | 220,80 | 0,87% | - |
| 27.11.2025 | 218,90 | 218,90 | 218,90 | 218,90 | -0,50% | - |
| 26.11.2025 | 220,30 | 220,30 | 220,00 | 220,00 | 0,78% | - |
| 25.11.2025 | 216,40 | 218,30 | 216,40 | 218,30 | 1,63% | - |
| 24.11.2025 | 217,00 | 217,00 | 214,80 | 214,80 | 1,13% | - |
| 21.11.2025 | 209,80 | 212,40 | 209,80 | 212,40 | 0,43% | - |
| 20.11.2025 | 213,30 | 213,50 | 211,50 | 211,50 | 0,14% | 25,00 |
| 19.11.2025 | 211,50 | 211,50 | 211,20 | 211,20 | 0,00% | - |
| 18.11.2025 | 209,20 | 211,20 | 209,20 | 211,20 | 0,52% | - |
| 17.11.2025 | 209,90 | 210,10 | 209,90 | 210,10 | -1,55% | - |
| 14.11.2025 | 215,30 | 215,30 | 213,40 | 213,40 | -2,11% | - |
| 13.11.2025 | 217,00 | 218,00 | 217,00 | 218,00 | 0,18% | - |
| 12.11.2025 | 217,30 | 218,80 | 217,30 | 217,60 | 0,88% | 150,00 |
| 11.11.2025 | 215,40 | 215,70 | 215,40 | 215,70 | 0,84% | - |
| 10.11.2025 | 217,50 | 217,50 | 213,90 | 213,90 | -0,42% | - |
| 07.11.2025 | 215,60 | 218,90 | 214,80 | 214,80 | 1,27% | 534,00 |
| 06.11.2025 | 212,30 | 212,30 | 212,10 | 212,10 | 0,19% | - |
| 05.11.2025 | 213,50 | 213,50 | 211,70 | 211,70 | -0,38% | - |
| 04.11.2025 | 214,40 | 214,40 | 212,30 | 212,50 | -1,25% | 100,00 |
| 03.11.2025 | 211,90 | 215,20 | 211,90 | 215,20 | 2,14% | 19,00 |
| 31.10.2025 | 216,80 | 216,80 | 210,70 | 210,70 | -4,01% | - |
| 30.10.2025 | 217,80 | 219,50 | 217,80 | 219,50 | -0,09% | - |
| 29.10.2025 | 220,50 | 220,50 | 219,70 | 219,70 | -1,08% | - |
| 28.10.2025 | 221,60 | 222,20 | 221,60 | 222,10 | -0,27% | 30,00 |
| 27.10.2025 | 223,30 | 223,30 | 222,70 | 222,70 | -1,98% | - |
| 24.10.2025 | 226,70 | 227,20 | 226,70 | 227,20 | -0,39% | - |
| 23.10.2025 | 229,00 | 229,00 | 228,10 | 228,10 | -1,21% | - |
| 22.10.2025 | 230,20 | 230,90 | 230,20 | 230,90 | 0,57% | - |
| 21.10.2025 | 231,00 | 231,00 | 229,60 | 229,60 | -0,22% | 7,00 |
| 20.10.2025 | 229,10 | 230,10 | 229,10 | 230,10 | 0,00% | - |
| 17.10.2025 | 228,60 | 230,10 | 228,60 | 230,10 | -1,07% | - |
| 16.10.2025 | 230,40 | 232,60 | 230,40 | 232,60 | 0,43% | - |
| 15.10.2025 | 231,80 | 235,30 | 231,60 | 231,60 | -0,64% | 18,00 |
| 14.10.2025 | 234,10 | 234,10 | 233,10 | 233,10 | -0,77% | - |
| 13.10.2025 | 234,40 | 239,30 | 234,40 | 234,90 | -0,76% | 40,00 |
| 10.10.2025 | 240,20 | 240,20 | 236,70 | 236,70 | -2,67% | - |
| 09.10.2025 | 241,70 | 243,20 | 241,70 | 243,20 | 0,83% | 50,00 |
| 08.10.2025 | 242,90 | 246,50 | 241,20 | 241,20 | 0,37% | 125,00 |
| 07.10.2025 | 239,50 | 243,50 | 239,50 | 240,30 | -0,58% | 4,00 |
| 06.10.2025 | 238,30 | 241,70 | 238,00 | 241,70 | 1,94% | 102,00 |
| 03.10.2025 | 235,20 | 237,10 | 235,20 | 237,10 | 0,55% | 10,00 |
| 02.10.2025 | 230,00 | 235,80 | 230,00 | 235,80 | 1,33% | 6,00 |
| 01.10.2025 | 231,20 | 232,70 | 231,20 | 232,70 | 0,56% | - |
| 30.09.2025 | 229,90 | 232,80 | 229,90 | 231,40 | 1,45% | 22,00 |
| 29.09.2025 | 232,60 | 232,60 | 228,10 | 228,10 | 0,09% | - |
| 26.09.2025 | 227,90 | 227,90 | 227,90 | 227,90 | -1,00% | - |
| 25.09.2025 | 232,40 | 232,40 | 230,20 | 230,20 | -2,54% | 20,00 |
| 24.09.2025 | 232,80 | 236,20 | 232,80 | 236,20 | 2,61% | 22,00 |
| 23.09.2025 | 230,20 | 230,20 | 230,20 | 230,20 | 0,00% | - |