168,150€
0,09%
Echtzeit-Aktienkurs Resmed Inc.
Bid:
Ask:
Aktienkurse zur Resmed Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.06.2026 | 169,45 | 169,45 | 169,45 | 169,45 | 0,86% | - |
| 09.06.2026 | 168,00 | 168,00 | 168,00 | 168,00 | -0,77% | - |
| 08.06.2026 | 169,30 | 169,30 | 169,30 | 169,30 | -0,41% | - |
| 05.06.2026 | 164,70 | 170,25 | 164,70 | 170,00 | 7,29% | 40,00 |
| 04.06.2026 | 158,45 | 158,45 | 158,45 | 158,45 | -2,79% | - |
| 03.06.2026 | 155,70 | 163,00 | 155,70 | 163,00 | 4,15% | - |
| 02.06.2026 | 159,20 | 159,20 | 156,50 | 156,50 | -3,22% | - |
| 01.06.2026 | 163,30 | 163,30 | 161,70 | 161,70 | -5,58% | - |
| 29.05.2026 | 173,05 | 173,05 | 171,25 | 171,25 | -2,59% | 4,00 |
| 28.05.2026 | 176,75 | 176,75 | 175,80 | 175,80 | -0,45% | - |
| 27.05.2026 | 177,05 | 177,05 | 176,60 | 176,60 | -0,84% | - |
| 26.05.2026 | 178,55 | 178,55 | 178,10 | 178,10 | -0,34% | - |
| 25.05.2026 | 178,70 | 178,70 | 178,70 | 178,70 | -0,25% | - |
| 22.05.2026 | 180,15 | 180,15 | 179,15 | 179,15 | -0,31% | - |
| 21.05.2026 | 179,70 | 179,70 | 179,70 | 179,70 | -0,17% | - |
| 20.05.2026 | 179,30 | 180,00 | 179,30 | 180,00 | 3,12% | - |
| 19.05.2026 | 174,55 | 174,55 | 174,55 | 174,55 | 0,32% | - |
| 18.05.2026 | 174,00 | 174,00 | 174,00 | 174,00 | -0,23% | - |
| 15.05.2026 | 172,65 | 174,40 | 172,65 | 174,40 | 1,63% | - |
| 14.05.2026 | 171,60 | 171,60 | 171,60 | 171,60 | -1,38% | - |
| 13.05.2026 | 174,00 | 174,00 | 174,00 | 174,00 | 1,75% | - |
| 12.05.2026 | 168,95 | 171,00 | 168,95 | 171,00 | -2,29% | - |
| 11.05.2026 | 175,00 | 175,00 | 175,00 | 175,00 | -0,51% | - |
| 08.05.2026 | 175,90 | 175,90 | 175,90 | 175,90 | -0,62% | - |
| 07.05.2026 | 178,20 | 178,50 | 177,00 | 177,00 | -1,67% | 5,00 |
| 06.05.2026 | 180,00 | 180,00 | 180,00 | 180,00 | -0,08% | - |
| 05.05.2026 | 180,15 | 180,15 | 180,15 | 180,15 | 2,45% | - |
| 04.05.2026 | 172,35 | 175,85 | 172,35 | 175,85 | -2,52% | 520,00 |
| 30.04.2026 | 180,65 | 180,65 | 180,40 | 180,40 | -0,99% | - |
| 29.04.2026 | 185,05 | 185,05 | 182,20 | 182,20 | -1,51% | - |
| 28.04.2026 | 188,55 | 188,55 | 185,00 | 185,00 | -1,41% | 50,00 |
| 27.04.2026 | 186,55 | 187,65 | 186,55 | 187,65 | 0,43% | - |
| 24.04.2026 | 187,20 | 187,20 | 186,85 | 186,85 | -0,19% | - |
| 23.04.2026 | 188,35 | 188,35 | 187,20 | 187,20 | -0,93% | - |
| 22.04.2026 | 187,80 | 188,95 | 187,80 | 188,95 | -1,02% | - |
| 21.04.2026 | 191,20 | 191,20 | 190,90 | 190,90 | -0,78% | - |
| 20.04.2026 | 190,90 | 192,40 | 190,90 | 192,40 | 1,08% | - |
| 17.04.2026 | 189,90 | 190,45 | 189,90 | 190,35 | -1,17% | 30,00 |
| 16.04.2026 | 193,45 | 193,45 | 192,60 | 192,60 | -0,87% | - |
| 15.04.2026 | 194,60 | 195,00 | 194,30 | 194,30 | -0,15% | 290,00 |
| 14.04.2026 | 195,05 | 195,05 | 194,60 | 194,60 | 0,36% | - |
| 13.04.2026 | 192,50 | 194,00 | 192,50 | 193,90 | 0,54% | 80,00 |
| 10.04.2026 | 194,10 | 194,10 | 192,85 | 192,85 | 0,13% | - |
| 09.04.2026 | 196,70 | 196,70 | 192,60 | 192,60 | -3,02% | - |
| 08.04.2026 | 199,00 | 199,00 | 198,60 | 198,60 | 3,09% | - |
| 07.04.2026 | 198,00 | 198,00 | 192,65 | 192,65 | 2,15% | 5,00 |
| 02.04.2026 | 188,60 | 188,60 | 188,60 | 188,60 | -1,85% | - |
| 01.04.2026 | 193,60 | 193,60 | 192,15 | 192,15 | 0,21% | - |
| 31.03.2026 | 192,25 | 192,25 | 191,75 | 191,75 | 0,71% | - |
| 30.03.2026 | 190,85 | 190,85 | 190,40 | 190,40 | -0,94% | 13,00 |
| 27.03.2026 | 192,20 | 192,20 | 192,20 | 192,20 | -1,36% | - |
| 26.03.2026 | 194,85 | 194,85 | 194,85 | 194,85 | -0,79% | - |
| 25.03.2026 | 196,40 | 196,40 | 196,40 | 196,40 | 0,15% | - |
| 24.03.2026 | 196,10 | 196,10 | 196,10 | 196,10 | 1,87% | - |
| 23.03.2026 | 192,50 | 192,50 | 192,50 | 192,50 | -1,23% | - |
| 20.03.2026 | 195,85 | 195,85 | 194,90 | 194,90 | -1,47% | - |
| 19.03.2026 | 197,20 | 197,80 | 197,20 | 197,80 | -1,40% | - |
| 18.03.2026 | 202,40 | 202,40 | 200,60 | 200,60 | -0,40% | - |
| 17.03.2026 | 199,85 | 201,40 | 199,85 | 201,40 | -0,69% | - |
| 16.03.2026 | 202,20 | 202,80 | 202,20 | 202,80 | -0,49% | - |
| 13.03.2026 | 201,50 | 203,80 | 201,50 | 203,80 | -0,49% | - |
| 12.03.2026 | 204,40 | 204,80 | 204,40 | 204,80 | -0,24% | - |
| 11.03.2026 | 210,80 | 210,80 | 205,30 | 205,30 | -3,66% | - |
| 10.03.2026 | 217,40 | 217,40 | 213,10 | 213,10 | -0,33% | - |
| 09.03.2026 | 213,20 | 213,80 | 213,20 | 213,80 | -0,51% | - |
| 06.03.2026 | 219,00 | 219,00 | 214,90 | 214,90 | -2,94% | - |
| 05.03.2026 | 221,00 | 221,40 | 221,00 | 221,40 | 1,65% | - |
| 04.03.2026 | 220,70 | 220,70 | 217,80 | 217,80 | -0,59% | - |
| 03.03.2026 | 216,30 | 219,10 | 216,30 | 219,10 | 2,00% | - |
| 02.03.2026 | 213,30 | 214,80 | 213,30 | 214,80 | -0,28% | - |
| 27.02.2026 | 216,30 | 216,30 | 215,40 | 215,40 | 0,65% | - |
| 26.02.2026 | 213,10 | 214,00 | 213,10 | 214,00 | 0,52% | - |
| 25.02.2026 | 212,10 | 212,90 | 212,10 | 212,90 | -2,56% | - |
| 24.02.2026 | 220,60 | 220,60 | 216,90 | 218,50 | -1,58% | 19,00 |
| 23.02.2026 | 216,30 | 222,00 | 216,30 | 222,00 | 2,59% | 25,00 |
| 20.02.2026 | 217,30 | 217,30 | 216,40 | 216,40 | -1,41% | - |
| 19.02.2026 | 218,50 | 219,50 | 218,50 | 219,50 | 1,39% | - |
| 18.02.2026 | 215,20 | 217,40 | 215,20 | 216,50 | 1,50% | 4,00 |
| 17.02.2026 | 209,20 | 213,30 | 209,20 | 213,30 | 0,61% | - |
| 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% | - |