21,300€
0,47%
Echtzeit-Aktienkurs RESMED INC.
Bid:
Ask:
Aktienkurse zur RESMED INC. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.02.2026 | 21,80 | 21,80 | 21,20 | 21,20 | -2,75% | - |
| 02.02.2026 | 21,70 | 21,90 | 21,60 | 21,80 | 0,93% | - |
| 30.01.2026 | 22,00 | 22,20 | 21,40 | 21,60 | 1,89% | 48.400,00 |
| 29.01.2026 | 21,60 | 21,60 | 21,10 | 21,20 | -1,40% | 19.500,00 |
| 28.01.2026 | 21,60 | 21,60 | 21,40 | 21,50 | -0,92% | - |
| 27.01.2026 | 21,70 | 22,10 | 21,60 | 21,70 | -0,46% | 13.000,00 |
| 26.01.2026 | 21,80 | 21,90 | 21,70 | 21,80 | 1,87% | - |
| 23.01.2026 | 21,90 | 21,90 | 21,40 | 21,40 | -4,46% | - |
| 22.01.2026 | 22,30 | 22,50 | 22,30 | 22,40 | 2,75% | - |
| 21.01.2026 | 21,70 | 21,80 | 21,70 | 21,80 | 1,87% | - |
| 20.01.2026 | 21,90 | 21,90 | 21,40 | 21,40 | -3,60% | - |
| 19.01.2026 | 22,10 | 22,20 | 21,90 | 22,20 | -0,89% | - |
| 16.01.2026 | 22,50 | 22,60 | 22,30 | 22,40 | -0,44% | - |
| 15.01.2026 | 22,30 | 22,60 | 22,30 | 22,50 | 3,21% | - |
| 14.01.2026 | 21,90 | 21,90 | 21,70 | 21,80 | -2,24% | - |
| 13.01.2026 | 22,10 | 22,30 | 22,10 | 22,30 | 3,24% | - |
| 12.01.2026 | 21,70 | 21,70 | 21,50 | 21,60 | 2,86% | - |
| 09.01.2026 | 21,50 | 21,60 | 21,00 | 21,00 | -1,87% | - |
| 08.01.2026 | 21,30 | 21,40 | 21,30 | 21,40 | 1,90% | - |
| 07.01.2026 | 21,10 | 21,10 | 20,90 | 21,00 | 2,94% | - |
| 06.01.2026 | 20,70 | 20,80 | 20,40 | 20,40 | -0,97% | - |
| 05.01.2026 | 20,90 | 21,00 | 20,60 | 20,60 | 1,98% | - |
| 02.01.2026 | 20,70 | 20,70 | 20,20 | 20,20 | 0,00% | - |
| 30.12.2025 | 20,60 | 20,90 | 20,00 | 20,20 | 0,00% | - |
| 29.12.2025 | 20,60 | 21,00 | 20,10 | 20,20 | -1,94% | - |
| 23.12.2025 | 21,00 | 21,00 | 20,60 | 20,60 | -1,90% | - |
| 22.12.2025 | 21,00 | 21,00 | 20,20 | 21,00 | 4,74% | - |
| 19.12.2025 | 20,80 | 20,80 | 20,00 | 20,05 | -3,61% | - |
| 18.12.2025 | 21,00 | 21,90 | 20,70 | 20,80 | -5,45% | - |
| 15.12.2025 | 21,60 | 22,10 | 21,40 | 22,00 | 2,80% | - |
| 12.12.2025 | 21,60 | 21,80 | 21,00 | 21,40 | 0,00% | - |
| 11.12.2025 | 21,40 | 21,40 | 21,40 | 21,40 | 0,00% | - |
| 10.12.2025 | 22,10 | 23,40 | 21,40 | 21,40 | 2,88% | - |
| 09.12.2025 | 21,40 | 22,00 | 20,80 | 20,80 | -3,70% | - |
| 08.12.2025 | 22,00 | 23,00 | 21,40 | 21,60 | -0,92% | - |
| 05.12.2025 | 22,00 | 22,30 | 21,70 | 21,80 | 1,87% | - |
| 03.12.2025 | 21,60 | 21,90 | 21,40 | 21,40 | 0,94% | - |
| 02.12.2025 | 21,40 | 21,80 | 21,20 | 21,20 | 0,95% | - |
| 01.12.2025 | 21,00 | 21,80 | 20,05 | 21,00 | -2,33% | - |
| 28.11.2025 | 22,20 | 22,20 | 21,50 | 21,50 | -2,27% | - |
| 27.11.2025 | 22,00 | 22,20 | 2,21 | 22,00 | -0,45% | - |
| 25.11.2025 | 21,60 | 22,20 | 20,90 | 22,10 | 3,27% | - |
| 24.11.2025 | 21,60 | 22,40 | 21,40 | 21,40 | -1,83% | - |
| 21.11.2025 | 21,20 | 21,80 | 20,50 | 21,80 | 2,35% | - |
| 20.11.2025 | 21,20 | 21,30 | 21,20 | 21,30 | -0,93% | - |
| 18.11.2025 | 21,20 | 21,70 | 21,10 | 21,50 | 2,38% | - |
| 17.11.2025 | 21,20 | 21,70 | 21,00 | 21,00 | 0,00% | - |
| 14.11.2025 | 21,70 | 21,80 | 21,00 | 21,00 | -3,67% | - |
| 13.11.2025 | 21,60 | 22,10 | 21,60 | 21,80 | 0,93% | - |
| 12.11.2025 | 21,70 | 22,10 | 21,40 | 21,60 | 0,93% | - |
| 11.11.2025 | 21,70 | 22,10 | 21,30 | 21,40 | -0,93% | - |
| 10.11.2025 | 21,90 | 22,20 | 21,20 | 21,60 | 0,47% | - |
| 06.11.2025 | 21,40 | 21,60 | 21,00 | 21,50 | 4,37% | - |
| 05.11.2025 | 21,40 | 21,80 | 20,60 | 20,60 | -2,83% | - |
| 03.11.2025 | 21,40 | 21,90 | 21,00 | 21,20 | -0,93% | - |
| 31.10.2025 | 22,30 | 22,50 | 20,80 | 21,40 | -1,83% | 500,00 |
| 30.10.2025 | 21,90 | 22,70 | 21,20 | 21,80 | 0,00% | - |
| 29.10.2025 | 22,20 | 22,20 | 21,70 | 21,80 | -1,80% | - |
| 28.10.2025 | 22,20 | 22,60 | 22,00 | 22,20 | -0,45% | - |
| 27.10.2025 | 22,40 | 22,80 | 22,00 | 22,30 | 1,36% | - |
| 24.10.2025 | 22,70 | 22,80 | 22,00 | 22,00 | -3,93% | - |
| 23.10.2025 | 23,00 | 23,20 | 22,60 | 22,90 | -1,72% | - |
| 20.10.2025 | 22,80 | 23,30 | 22,70 | 23,30 | 4,02% | - |
| 17.10.2025 | 22,70 | 23,20 | 22,40 | 22,40 | -3,03% | - |
| 15.10.2025 | 23,20 | 23,50 | 23,10 | 23,10 | 0,43% | - |
| 14.10.2025 | 23,10 | 23,70 | 22,80 | 23,00 | -1,71% | - |
| 13.10.2025 | 23,40 | 23,90 | 23,40 | 23,40 | -1,68% | - |
| 10.10.2025 | 24,10 | 24,30 | 23,40 | 23,80 | -0,83% | - |
| 06.10.2025 | 23,70 | 24,20 | 23,20 | 24,00 | 3,45% | - |
| 03.10.2025 | 23,60 | 24,10 | 22,30 | 23,20 | 0,87% | - |
| 02.10.2025 | 23,00 | 23,70 | 22,90 | 23,00 | 1,77% | - |
| 01.10.2025 | 23,20 | 23,60 | 22,60 | 22,60 | -3,00% | - |
| 30.09.2025 | 23,20 | 23,40 | 22,60 | 23,30 | 2,19% | - |
| 29.09.2025 | 23,00 | 24,10 | 22,80 | 22,80 | -1,30% | - |
| 26.09.2025 | 22,80 | 24,00 | 21,90 | 23,10 | 2,67% | - |
| 25.09.2025 | 22,80 | 22,90 | 21,80 | 22,50 | -3,02% | - |
| 24.09.2025 | 23,30 | 24,20 | 22,90 | 23,20 | 0,00% | - |
| 23.09.2025 | 23,30 | 23,50 | 23,00 | 23,20 | 0,87% | - |
| 22.09.2025 | 23,40 | 23,60 | 22,90 | 23,00 | -0,86% | - |
| 19.09.2025 | 23,20 | 23,40 | 23,00 | 23,20 | 0,00% | - |
| 17.09.2025 | 23,10 | 23,20 | 23,00 | 23,20 | 1,75% | - |
| 15.09.2025 | 23,20 | 24,10 | 22,80 | 22,80 | -0,87% | - |
| 12.09.2025 | 23,40 | 24,10 | 23,00 | 23,00 | 0,00% | - |
| 11.09.2025 | 23,30 | 23,40 | 22,10 | 23,00 | -0,43% | - |
| 08.09.2025 | 23,40 | 24,40 | 22,40 | 23,10 | -1,28% | - |
| 05.09.2025 | 23,60 | 23,80 | 22,90 | 23,40 | 0,00% | - |
| 04.09.2025 | 23,30 | 23,60 | 22,40 | 23,40 | 3,54% | - |
| 03.09.2025 | 23,30 | 23,60 | 22,10 | 22,60 | -2,59% | - |
| 02.09.2025 | 23,50 | 24,60 | 23,20 | 23,20 | 0,00% | - |
| 01.09.2025 | 23,40 | 23,50 | 23,20 | 23,20 | -1,69% | - |
| 29.08.2025 | 23,50 | 23,60 | 23,20 | 23,60 | 0,43% | - |
| 28.08.2025 | 24,10 | 24,40 | 23,20 | 23,50 | -3,29% | - |
| 27.08.2025 | 24,50 | 25,20 | 23,50 | 24,30 | -1,22% | - |
| 26.08.2025 | 24,40 | 25,10 | 23,40 | 24,60 | 0,00% | - |
| 25.08.2025 | 24,90 | 25,10 | 24,50 | 24,60 | -1,60% | - |
| 22.08.2025 | 24,80 | 25,10 | 24,30 | 25,00 | 0,00% | - |
| 21.08.2025 | 24,80 | 25,30 | 24,50 | 25,00 | 0,81% | - |
| 20.08.2025 | 24,70 | 25,10 | 24,50 | 24,80 | 1,64% | - |
| 19.08.2025 | 24,60 | 24,80 | 24,30 | 24,40 | -0,41% | - |
| 18.08.2025 | 24,30 | 25,00 | 24,20 | 24,50 | 0,41% | - |