216,100€
0,93%
Echtzeit-Aktienkurs ResMed
Bid:
Ask:
Aktienkurse zur ResMed Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 212,70 | 220,05 | 212,30 | 216,50 | 0,65% | - |
| 11.11.2026 | 208,50 | 215,10 | 208,45 | 215,10 | 2,58% | 338,00 |
| 10.11.2026 | 211,40 | 211,65 | 207,20 | 209,70 | -0,17% | - |
| 09.11.2026 | 211,20 | 211,85 | 206,85 | 210,05 | -0,54% | - |
| 06.11.2026 | 214,05 | 214,70 | 208,15 | 211,20 | -0,98% | 3.400,00 |
| 05.11.2026 | 213,30 | 220,15 | 207,50 | 213,30 | -0,54% | - |
| 04.11.2026 | 203,50 | 215,40 | 202,65 | 214,45 | 5,72% | - |
| 03.11.2026 | 207,85 | 208,35 | 198,25 | 202,85 | -2,50% | - |
| 02.11.2026 | 206,05 | 209,35 | 203,65 | 208,05 | 0,85% | 7.500,00 |
| 30.10.2026 | 228,40 | 228,50 | 205,45 | 206,30 | -11,12% | 2.420,00 |
| 29.10.2026 | 224,60 | 233,45 | 223,80 | 232,10 | 3,59% | - |
| 28.10.2026 | 225,35 | 226,65 | 221,45 | 224,05 | -0,20% | 56,00 |
| 27.10.2026 | 226,80 | 227,50 | 222,25 | 224,50 | -0,90% | 62,00 |
| 26.10.2026 | 225,40 | 227,90 | 224,55 | 226,55 | 0,31% | 164,00 |
| 23.10.2026 | 225,50 | 228,30 | 223,10 | 225,85 | 0,11% | 369,00 |
| 22.10.2026 | 218,05 | 226,05 | 217,90 | 225,60 | 2,92% | - |
| 21.10.2026 | 218,90 | 220,80 | 217,35 | 219,20 | 0,32% | - |
| 20.10.2026 | 212,00 | 219,25 | 211,95 | 218,50 | 2,25% | - |
| 19.10.2026 | 213,70 | 214,05 | 210,15 | 213,70 | 0,52% | - |
| 16.10.2026 | 216,00 | 216,00 | 211,90 | 212,60 | -1,62% | 1.710,00 |
| 15.10.2026 | 209,30 | 216,40 | 207,70 | 216,10 | 2,42% | 12.765,00 |
| 14.10.2026 | 209,80 | 212,90 | 208,30 | 211,00 | 0,52% | - |
| 13.10.2026 | 209,80 | 211,20 | 208,35 | 209,90 | -0,24% | - |
| 12.10.2026 | 205,55 | 211,45 | 205,40 | 210,40 | 2,43% | - |
| 09.10.2026 | 202,05 | 206,70 | 202,00 | 205,40 | 1,63% | - |
| 08.10.2026 | 201,75 | 202,25 | 199,15 | 202,10 | 0,15% | - |
| 07.10.2026 | 196,45 | 204,40 | 196,45 | 201,80 | 2,95% | - |
| 06.10.2026 | 198,77 | 200,13 | 195,43 | 196,02 | -1,32% | - |
| 05.10.2026 | 195,50 | 199,40 | 194,38 | 198,65 | 2,12% | - |
| 02.10.2026 | 196,85 | 198,40 | 193,77 | 194,52 | -1,28% | - |
| 01.10.2026 | 194,75 | 199,33 | 193,30 | 197,05 | 0,92% | - |
| 30.09.2026 | 196,58 | 197,38 | 194,30 | 195,25 | -0,66% | - |
| 29.09.2026 | 195,25 | 197,70 | 194,45 | 196,55 | 0,58% | - |
| 28.09.2026 | 194,70 | 195,83 | 192,10 | 195,43 | 0,30% | - |
| 25.09.2026 | 195,20 | 195,90 | 193,15 | 194,85 | -0,10% | - |
| 24.09.2026 | 194,95 | 197,08 | 193,85 | 195,05 | -0,09% | - |
| 23.09.2026 | 196,00 | 196,98 | 193,33 | 195,23 | 0,61% | - |
| 22.09.2026 | 194,95 | 198,10 | 193,83 | 194,05 | -0,55% | 585,00 |
| 21.09.2026 | 196,50 | 197,58 | 194,77 | 195,13 | -0,43% | - |
| 18.09.2026 | 199,23 | 199,33 | 195,90 | 195,98 | -1,58% | - |
| 17.09.2026 | 199,63 | 201,30 | 195,98 | 199,13 | 0,03% | - |
| 16.09.2026 | 198,93 | 199,55 | 194,23 | 199,08 | 0,10% | - |
| 15.09.2026 | 193,38 | 203,05 | 193,08 | 198,88 | 2,99% | 4.200,00 |
| 14.09.2026 | 188,27 | 194,88 | 188,27 | 193,10 | 2,60% | - |
| 11.09.2026 | 189,48 | 190,63 | 186,23 | 188,20 | -0,52% | - |
| 10.09.2026 | 189,25 | 190,30 | 187,35 | 189,18 | 0,00% | - |
| 09.09.2026 | 191,73 | 191,73 | 186,73 | 189,18 | -0,54% | - |
| 08.09.2026 | 196,23 | 197,00 | 189,63 | 190,20 | -3,06% | - |
| 07.09.2026 | 196,55 | 196,63 | 195,85 | 196,20 | -0,15% | - |
| 04.09.2026 | 197,15 | 197,48 | 194,13 | 196,50 | -0,24% | - |
| 03.09.2026 | 199,15 | 200,52 | 195,65 | 196,98 | -1,17% | - |
| 02.09.2026 | 199,63 | 204,50 | 199,30 | 199,30 | -0,18% | - |
| 01.09.2026 | 206,95 | 208,30 | 198,55 | 199,65 | -3,43% | - |
| 31.08.2026 | 207,05 | 208,00 | 203,85 | 206,75 | -0,36% | - |
| 28.08.2026 | 202,25 | 208,05 | 201,10 | 207,50 | 2,52% | - |
| 27.08.2026 | 200,50 | 204,25 | 199,77 | 202,40 | 0,05% | 204,00 |
| 26.08.2026 | 201,00 | 204,05 | 199,88 | 202,30 | -0,15% | - |
| 25.08.2026 | 199,63 | 204,20 | 198,58 | 202,60 | 1,63% | - |
| 24.08.2026 | 195,50 | 200,00 | 195,23 | 199,35 | 0,58% | 760,00 |
| 21.08.2026 | 195,45 | 200,35 | 195,35 | 198,20 | 1,30% | - |
| 20.08.2026 | 197,00 | 199,48 | 194,98 | 195,65 | -0,99% | - |
| 19.08.2026 | 189,63 | 197,80 | 187,90 | 197,60 | 3,78% | - |
| 18.08.2026 | 189,88 | 192,83 | 189,23 | 190,40 | 0,05% | - |
| 17.08.2026 | 193,95 | 194,10 | 188,65 | 190,30 | -1,91% | - |
| 14.08.2026 | 196,48 | 196,93 | 193,52 | 194,00 | -1,37% | 598,00 |
| 13.08.2026 | 195,25 | 197,48 | 193,93 | 196,70 | 0,31% | 910,00 |
| 12.08.2026 | 194,95 | 196,70 | 189,27 | 196,10 | 0,68% | - |
| 11.08.2026 | 190,85 | 195,52 | 188,43 | 194,77 | 2,16% | - |
| 10.08.2026 | 183,60 | 190,90 | 182,05 | 190,65 | 3,95% | 1.100,00 |
| 07.08.2026 | 176,52 | 186,45 | 171,77 | 183,40 | -5,45% | 1.400,00 |
| 06.08.2026 | 193,98 | 196,00 | 192,90 | 193,98 | -0,04% | - |
| 05.08.2026 | 193,80 | 194,50 | 190,88 | 194,05 | 0,91% | 416,00 |
| 04.08.2026 | 188,27 | 193,52 | 184,70 | 192,30 | 2,85% | - |
| 03.08.2026 | 183,45 | 188,52 | 183,00 | 186,98 | 2,19% | 567,00 |
| 31.07.2026 | 181,68 | 183,65 | 178,83 | 182,98 | 1,15% | 2.806,00 |
| 30.07.2026 | 184,00 | 186,55 | 179,25 | 180,90 | -3,34% | 2.100,00 |
| 29.07.2026 | 183,18 | 188,85 | 182,55 | 187,15 | 2,07% | - |
| 28.07.2026 | 178,35 | 184,75 | 178,23 | 183,35 | 2,66% | - |
| 27.07.2026 | 172,05 | 178,98 | 171,83 | 178,60 | 3,97% | - |
| 24.07.2026 | 168,52 | 173,50 | 168,05 | 171,77 | 1,88% | 731,00 |
| 23.07.2026 | 167,55 | 169,45 | 167,23 | 168,60 | -0,25% | 1.560,00 |
| 22.07.2026 | 171,65 | 172,15 | 168,00 | 169,02 | -1,57% | - |
| 21.07.2026 | 172,40 | 174,85 | 170,65 | 171,73 | -1,11% | 2.058,00 |
| 20.07.2026 | 173,88 | 174,68 | 170,70 | 173,65 | -0,16% | - |
| 17.07.2026 | 176,48 | 177,40 | 173,30 | 173,93 | -1,85% | - |
| 16.07.2026 | 173,13 | 177,88 | 170,15 | 177,20 | 2,58% | 2.030,00 |
| 15.07.2026 | 168,98 | 174,45 | 168,93 | 172,75 | 2,13% | - |
| 14.07.2026 | 174,30 | 174,40 | 166,73 | 169,15 | -3,00% | - |
| 13.07.2026 | 173,00 | 175,70 | 166,93 | 174,38 | -2,35% | - |
| 10.07.2026 | 182,08 | 184,02 | 178,15 | 178,58 | -2,11% | - |
| 09.07.2026 | 181,98 | 183,00 | 180,05 | 182,43 | 1,29% | 2.035,00 |
| 08.07.2026 | 191,00 | 192,38 | 179,65 | 180,10 | -6,15% | 3.400,00 |
| 07.07.2026 | 191,25 | 192,48 | 189,48 | 191,90 | 0,50% | - |
| 06.07.2026 | 186,68 | 194,38 | 181,88 | 190,95 | 3,31% | 517,00 |
| 03.07.2026 | 183,45 | 185,25 | 183,13 | 184,83 | 0,80% | - |
| 02.07.2026 | 176,65 | 183,38 | 175,80 | 183,35 | 3,75% | 1.028,00 |
| 01.07.2026 | 172,25 | 178,40 | 171,93 | 176,73 | 3,65% | - |
| 30.06.2026 | 174,43 | 175,52 | 169,00 | 170,50 | -1,91% | - |
| 29.06.2026 | 177,45 | 177,63 | 173,08 | 173,83 | -1,07% | - |
| 26.06.2026 | 173,90 | 177,10 | 173,90 | 175,70 | 0,63% | 900,00 |