190,775€
-1,81%
Echtzeit-Aktienkurs Resmed Inc.
Bid:
Ask:
Aktienkurse zur Resmed Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 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% | - |