208,500€
-1,74%
Echtzeit-Aktienkurs Resmed Inc.
Bid:
Ask:
Aktienkurse zur Resmed Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.02.2026 | 211,95 | 212,70 | 208,65 | 209,10 | -1,90% | - |
| 16.02.2026 | 213,00 | 213,20 | 212,90 | 213,15 | 0,21% | - |
| 13.02.2026 | 207,00 | 214,00 | 204,95 | 212,70 | 2,60% | 1.770,00 |
| 12.02.2026 | 217,15 | 217,20 | 207,00 | 207,30 | -5,19% | 462,00 |
| 11.02.2026 | 220,85 | 222,25 | 214,15 | 218,65 | -1,22% | - |
| 10.02.2026 | 231,70 | 232,25 | 221,05 | 221,35 | -4,49% | 44,00 |
| 09.02.2026 | 229,25 | 232,00 | 226,45 | 231,75 | 1,02% | - |
| 06.02.2026 | 226,10 | 230,45 | 224,95 | 229,40 | 1,41% | - |
| 05.02.2026 | 223,10 | 227,50 | 221,85 | 226,20 | 1,66% | 527,00 |
| 04.02.2026 | 212,70 | 224,05 | 212,45 | 222,50 | 4,71% | - |
| 03.02.2026 | 216,00 | 217,95 | 212,00 | 212,50 | -1,62% | - |
| 02.02.2026 | 216,60 | 219,25 | 212,55 | 216,00 | -0,80% | - |
| 30.01.2026 | 224,45 | 238,20 | 207,90 | 217,75 | 1,11% | 135,00 |
| 29.01.2026 | 214,80 | 218,00 | 212,95 | 215,35 | -0,21% | 2.000,00 |
| 28.01.2026 | 214,75 | 216,95 | 212,20 | 215,80 | 1,60% | - |
| 27.01.2026 | 216,10 | 216,30 | 212,15 | 212,40 | -1,23% | - |
| 26.01.2026 | 212,70 | 215,70 | 212,50 | 215,05 | 0,73% | - |
| 23.01.2026 | 217,55 | 217,75 | 211,90 | 213,50 | -1,75% | - |
| 22.01.2026 | 222,05 | 225,15 | 216,80 | 217,30 | -2,03% | 470,00 |
| 21.01.2026 | 216,20 | 223,25 | 215,50 | 221,80 | 2,64% | - |
| 20.01.2026 | 216,25 | 220,40 | 213,75 | 216,10 | -0,28% | - |
| 19.01.2026 | 220,45 | 221,95 | 213,90 | 216,70 | -2,43% | 6.800,00 |
| 16.01.2026 | 224,85 | 225,90 | 221,55 | 222,10 | -1,16% | - |
| 15.01.2026 | 223,00 | 225,25 | 221,35 | 224,70 | 0,81% | 132,00 |
| 14.01.2026 | 218,45 | 223,40 | 216,65 | 222,90 | 1,87% | - |
| 13.01.2026 | 221,05 | 225,30 | 216,25 | 218,80 | -1,00% | - |
| 12.01.2026 | 216,05 | 221,10 | 214,70 | 221,00 | 1,94% | - |
| 09.01.2026 | 215,40 | 218,15 | 215,00 | 216,80 | 0,65% | - |
| 08.01.2026 | 213,10 | 216,25 | 212,00 | 215,40 | 1,34% | - |
| 07.01.2026 | 212,85 | 214,20 | 210,05 | 212,55 | -0,26% | - |
| 06.01.2026 | 209,20 | 214,05 | 207,85 | 213,10 | 1,82% | 230,00 |
| 05.01.2026 | 209,70 | 211,00 | 207,65 | 209,30 | 0,48% | - |
| 02.01.2026 | 207,50 | 209,35 | 205,15 | 208,30 | 1,51% | - |
| 30.12.2025 | 206,20 | 209,55 | 200,52 | 205,20 | -0,48% | - |
| 29.12.2025 | 207,10 | 212,15 | 200,15 | 206,20 | -1,06% | - |
| 23.12.2025 | 209,40 | 211,30 | 205,60 | 208,40 | -0,33% | - |
| 22.12.2025 | 209,40 | 211,65 | 201,75 | 209,10 | 0,10% | 20,00 |
| 19.12.2025 | 207,05 | 213,25 | 202,58 | 208,90 | 1,11% | - |
| 18.12.2025 | 209,65 | 219,65 | 205,30 | 206,60 | -1,43% | - |
| 17.12.2025 | 210,15 | 220,15 | 208,65 | 209,60 | -0,31% | - |
| 16.12.2025 | 218,05 | 222,45 | 206,35 | 210,25 | -1,96% | - |
| 15.12.2025 | 215,35 | 224,10 | 213,50 | 214,45 | -0,02% | - |
| 12.12.2025 | 215,10 | 219,85 | 210,40 | 214,50 | -0,02% | - |
| 11.12.2025 | 214,30 | 219,55 | 209,60 | 214,55 | 0,33% | - |
| 10.12.2025 | 224,10 | 235,35 | 212,85 | 213,85 | 0,30% | - |
| 09.12.2025 | 214,95 | 222,15 | 211,45 | 213,20 | -0,91% | - |
| 08.12.2025 | 218,95 | 233,50 | 214,20 | 215,15 | -2,43% | - |
| 05.12.2025 | 220,35 | 224,05 | 217,00 | 220,50 | 2,37% | - |
| 04.12.2025 | 214,70 | 224,35 | 214,00 | 215,40 | 0,09% | - |
| 03.12.2025 | 215,65 | 221,55 | 214,05 | 215,20 | -0,83% | - |
| 02.12.2025 | 213,85 | 219,85 | 213,10 | 217,00 | 1,17% | - |
| 01.12.2025 | 213,10 | 218,55 | 202,35 | 214,50 | -2,03% | 50,00 |
| 28.11.2025 | 223,90 | 224,25 | 217,50 | 218,95 | -1,17% | - |
| 26.11.2025 | 221,35 | 224,10 | 212,90 | 221,55 | -0,07% | - |
| 25.11.2025 | 215,85 | 222,95 | 210,05 | 221,70 | 2,02% | - |
| 24.11.2025 | 216,70 | 227,65 | 213,85 | 217,30 | -0,73% | - |
| 21.11.2025 | 211,55 | 221,50 | 204,85 | 218,90 | 3,30% | - |
| 20.11.2025 | 212,65 | 221,35 | 208,85 | 211,90 | -0,09% | - |
| 19.11.2025 | 212,50 | 218,20 | 210,20 | 212,10 | -0,28% | - |
| 18.11.2025 | 213,25 | 220,20 | 209,95 | 212,70 | 1,38% | - |
| 17.11.2025 | 210,95 | 218,55 | 209,55 | 209,80 | -0,80% | 320,00 |
| 14.11.2025 | 216,55 | 221,55 | 210,30 | 211,50 | -2,94% | - |
| 13.11.2025 | 218,05 | 223,40 | 215,15 | 217,90 | 0,05% | - |
| 12.11.2025 | 218,30 | 222,85 | 214,60 | 217,80 | 0,14% | - |
| 11.11.2025 | 215,30 | 222,65 | 212,90 | 217,50 | 0,51% | - |
| 10.11.2025 | 218,40 | 222,75 | 211,95 | 216,40 | -0,12% | 2,00 |
| 07.11.2025 | 216,60 | 220,20 | 210,40 | 216,65 | 0,86% | - |
| 06.11.2025 | 213,25 | 217,15 | 208,50 | 214,80 | 2,09% | 8,00 |
| 05.11.2025 | 214,35 | 219,80 | 209,70 | 210,40 | -1,50% | - |
| 04.11.2025 | 213,95 | 217,00 | 207,65 | 213,60 | 0,52% | - |
| 03.11.2025 | 215,30 | 219,70 | 210,20 | 212,50 | -1,55% | 6,00 |
| 31.10.2025 | 226,20 | 226,90 | 206,85 | 215,85 | -0,94% | - |
| 30.10.2025 | 221,90 | 227,00 | 211,35 | 217,90 | 0,79% | 35,00 |
| 29.10.2025 | 224,50 | 225,40 | 216,10 | 216,20 | -2,41% | - |
| 28.10.2025 | 220,80 | 227,70 | 219,75 | 221,55 | 0,23% | - |
| 27.10.2025 | 224,00 | 230,25 | 220,30 | 221,05 | -1,36% | - |
| 24.10.2025 | 228,95 | 230,45 | 222,65 | 224,10 | -2,29% | - |
| 23.10.2025 | 233,40 | 234,05 | 227,10 | 229,35 | -0,56% | - |
| 22.10.2025 | 231,25 | 235,40 | 228,30 | 230,65 | -0,45% | - |
| 21.10.2025 | 231,55 | 241,20 | 222,25 | 231,70 | -0,62% | - |
| 20.10.2025 | 228,85 | 233,95 | 227,55 | 233,15 | 2,35% | - |
| 17.10.2025 | 227,90 | 233,35 | 224,80 | 227,80 | -1,64% | - |
| 16.10.2025 | 231,45 | 235,60 | 228,10 | 231,60 | -0,17% | - |
| 15.10.2025 | 232,70 | 238,25 | 228,40 | 232,00 | -0,51% | - |
| 14.10.2025 | 232,35 | 238,05 | 229,90 | 233,20 | -1,02% | - |
| 13.10.2025 | 234,55 | 238,85 | 233,50 | 235,60 | -1,46% | - |
| 10.10.2025 | 240,80 | 243,10 | 232,85 | 239,10 | 0,00% | - |
| 09.10.2025 | 241,40 | 244,55 | 238,95 | 239,10 | -2,37% | - |
| 08.10.2025 | 243,90 | 246,30 | 237,60 | 244,90 | 1,47% | 40,00 |
| 07.10.2025 | 239,30 | 244,55 | 239,15 | 241,35 | 0,69% | - |
| 06.10.2025 | 236,95 | 242,95 | 233,90 | 239,70 | 2,26% | 100,00 |
| 03.10.2025 | 236,30 | 242,65 | 223,65 | 234,40 | -0,34% | 45,00 |
| 02.10.2025 | 230,95 | 238,55 | 229,60 | 235,20 | 2,22% | 250,00 |
| 01.10.2025 | 232,25 | 240,35 | 227,20 | 230,10 | -0,60% | 100,00 |
| 30.09.2025 | 230,95 | 235,70 | 226,30 | 231,50 | 1,31% | 238,00 |
| 29.09.2025 | 228,50 | 243,15 | 227,45 | 228,50 | -1,61% | - |
| 26.09.2025 | 228,95 | 241,30 | 219,65 | 232,25 | 1,55% | - |
| 25.09.2025 | 230,40 | 235,35 | 219,20 | 228,70 | -1,68% | 14,00 |
| 24.09.2025 | 233,65 | 243,15 | 228,25 | 232,60 | -0,68% | - |
| 23.09.2025 | 231,85 | 237,35 | 231,65 | 234,20 | 1,25% | 110,00 |