213,050€
-1,82%
Echtzeit-Aktienkurs Resmed Inc.
Bid:
Ask:
Aktienkurse zur Resmed Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.11.2025 | 216,55 | 221,55 | 212,05 | 213,30 | -2,11% | - |
| 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 |
| 22.09.2025 | 233,40 | 236,40 | 229,40 | 231,30 | -0,73% | - |
| 19.09.2025 | 232,30 | 235,75 | 229,70 | 233,00 | 0,41% | - |
| 18.09.2025 | 230,85 | 243,90 | 229,50 | 232,05 | 0,13% | - |
| 17.09.2025 | 230,00 | 234,30 | 219,05 | 231,75 | 0,63% | - |
| 16.09.2025 | 230,40 | 231,85 | 226,85 | 230,30 | -0,15% | - |
| 15.09.2025 | 230,50 | 243,20 | 229,60 | 230,65 | -0,32% | - |
| 12.09.2025 | 234,20 | 243,50 | 228,50 | 231,40 | 0,35% | - |
| 11.09.2025 | 231,40 | 235,65 | 219,80 | 230,60 | 1,88% | - |
| 10.09.2025 | 238,75 | 246,05 | 226,30 | 226,35 | -5,21% | - |
| 09.09.2025 | 237,40 | 248,70 | 236,70 | 238,80 | 0,89% | - |
| 08.09.2025 | 234,95 | 246,75 | 224,40 | 236,70 | 0,00% | - |
| 05.09.2025 | 238,95 | 239,65 | 228,75 | 236,70 | 0,62% | 20,00 |
| 04.09.2025 | 234,70 | 238,35 | 228,30 | 235,25 | 2,55% | - |
| 03.09.2025 | 233,00 | 238,80 | 221,50 | 229,40 | -1,50% | - |
| 02.09.2025 | 234,45 | 247,50 | 230,65 | 232,90 | -0,53% | - |
| 01.09.2025 | 233,05 | 234,25 | 232,70 | 234,15 | -0,34% | - |
| 29.08.2025 | 235,95 | 238,25 | 231,15 | 234,95 | -0,32% | - |
| 28.08.2025 | 242,20 | 245,35 | 234,45 | 235,70 | -2,56% | - |
| 27.08.2025 | 245,55 | 255,00 | 235,65 | 241,90 | -1,06% | 10,00 |
| 26.08.2025 | 245,50 | 250,00 | 243,45 | 244,50 | -0,73% | 100,00 |
| 25.08.2025 | 250,10 | 251,95 | 244,55 | 246,30 | -1,74% | - |
| 22.08.2025 | 247,25 | 252,20 | 243,30 | 250,65 | 0,95% | - |
| 21.08.2025 | 248,25 | 254,85 | 245,35 | 248,30 | 0,10% | - |
| 20.08.2025 | 250,20 | 254,05 | 244,65 | 248,05 | 1,02% | - |
| 19.08.2025 | 245,30 | 252,80 | 242,50 | 245,55 | 0,12% | - |
| 18.08.2025 | 243,60 | 252,70 | 242,60 | 245,25 | 0,70% | - |
| 15.08.2025 | 247,35 | 253,00 | 241,10 | 243,55 | -0,33% | 20,00 |
| 14.08.2025 | 245,60 | 249,65 | 242,90 | 244,35 | -0,85% | - |
| 13.08.2025 | 242,40 | 252,20 | 242,15 | 246,45 | 1,50% | - |
| 12.08.2025 | 248,95 | 254,00 | 240,40 | 242,80 | -0,88% | - |
| 11.08.2025 | 242,75 | 253,90 | 242,70 | 244,95 | 0,41% | - |
| 08.08.2025 | 240,75 | 245,25 | 236,20 | 243,95 | 1,52% | - |
| 07.08.2025 | 239,15 | 245,55 | 237,50 | 240,30 | -0,12% | - |
| 06.08.2025 | 246,65 | 255,75 | 238,85 | 240,60 | -2,29% | - |
| 05.08.2025 | 252,60 | 252,60 | 237,05 | 246,25 | -2,26% | - |
| 04.08.2025 | 240,75 | 254,25 | 237,35 | 251,95 | 4,44% | - |
| 01.08.2025 | 242,90 | 243,85 | 233,65 | 241,25 | 1,20% | 75,00 |
| 31.07.2025 | 241,70 | 243,80 | 237,25 | 238,40 | -1,93% | - |
| 30.07.2025 | 238,60 | 244,30 | 233,50 | 243,10 | 0,98% | - |
| 29.07.2025 | 234,70 | 242,05 | 231,25 | 240,75 | 2,03% | - |
| 28.07.2025 | 233,50 | 238,30 | 229,70 | 235,95 | 0,66% | - |
| 25.07.2025 | 231,70 | 236,40 | 230,50 | 234,40 | 0,77% | - |
| 24.07.2025 | 230,50 | 237,20 | 227,05 | 232,60 | 0,17% | - |
| 23.07.2025 | 231,80 | 234,95 | 228,25 | 232,20 | 2,00% | - |
| 22.07.2025 | 223,10 | 229,75 | 222,85 | 227,65 | 1,93% | - |
| 21.07.2025 | 221,70 | 226,70 | 218,40 | 223,35 | 0,74% | - |
| 18.07.2025 | 224,60 | 225,00 | 219,30 | 221,70 | 0,29% | - |
| 17.07.2025 | 222,95 | 223,35 | 216,25 | 221,05 | 1,19% | - |
| 16.07.2025 | 220,35 | 222,30 | 209,05 | 218,45 | 0,51% | - |
| 15.07.2025 | 217,85 | 224,95 | 214,60 | 217,35 | -0,21% | - |
| 14.07.2025 | 217,30 | 221,45 | 209,70 | 217,80 | 0,11% | - |
| 11.07.2025 | 220,55 | 225,50 | 215,00 | 217,55 | -1,43% | - |
| 10.07.2025 | 217,90 | 224,45 | 213,33 | 220,70 | 1,10% | - |
| 09.07.2025 | 218,90 | 222,85 | 214,00 | 218,30 | -0,32% | - |
| 08.07.2025 | 218,60 | 224,35 | 209,08 | 219,00 | 0,23% | - |
| 07.07.2025 | 219,50 | 224,50 | 216,80 | 218,50 | 0,58% | - |
| 04.07.2025 | 221,60 | 226,95 | 217,25 | 217,25 | -0,96% | - |
| 03.07.2025 | 217,00 | 222,00 | 214,70 | 219,35 | 1,15% | - |
| 02.07.2025 | 217,55 | 223,50 | 215,60 | 216,85 | -0,23% | - |
| 01.07.2025 | 218,70 | 220,90 | 214,85 | 217,35 | -0,73% | - |
| 30.06.2025 | 221,95 | 224,45 | 216,25 | 218,95 | 0,50% | - |