174,850€
0,62%
Echtzeit-Aktienkurs Resmed Inc.
Bid:
Ask:
Aktienkurse zur Resmed Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.05.2026 | 174,30 | 176,83 | 172,70 | 175,85 | 1,19% | - |
| 14.05.2026 | 173,18 | 175,00 | 171,73 | 173,77 | 0,45% | 60,00 |
| 13.05.2026 | 173,90 | 174,85 | 171,83 | 173,00 | -0,46% | - |
| 12.05.2026 | 169,50 | 174,75 | 167,15 | 173,80 | 2,69% | - |
| 11.05.2026 | 175,93 | 178,02 | 168,60 | 169,25 | -3,56% | - |
| 08.05.2026 | 176,48 | 177,63 | 173,45 | 175,50 | -0,52% | - |
| 07.05.2026 | 178,45 | 179,18 | 176,27 | 176,43 | -1,11% | - |
| 06.05.2026 | 177,27 | 181,70 | 177,08 | 178,40 | 0,61% | - |
| 05.05.2026 | 180,25 | 181,63 | 176,20 | 177,33 | -0,81% | - |
| 04.05.2026 | 177,35 | 179,00 | 174,00 | 178,77 | -1,58% | - |
| 30.04.2026 | 181,98 | 183,27 | 180,23 | 181,65 | -0,76% | - |
| 29.04.2026 | 185,38 | 186,20 | 181,43 | 183,05 | -0,80% | - |
| 28.04.2026 | 188,68 | 190,15 | 184,13 | 184,52 | -2,82% | - |
| 27.04.2026 | 186,95 | 191,00 | 185,00 | 189,88 | 1,23% | 10,00 |
| 24.04.2026 | 187,80 | 188,25 | 185,10 | 187,58 | -0,32% | - |
| 23.04.2026 | 188,73 | 190,10 | 185,68 | 188,18 | -0,66% | - |
| 22.04.2026 | 187,50 | 191,85 | 187,50 | 189,43 | 0,25% | 62,00 |
| 21.04.2026 | 191,70 | 193,50 | 188,00 | 188,95 | -1,18% | 50,00 |
| 20.04.2026 | 193,65 | 194,58 | 190,30 | 191,20 | -0,71% | - |
| 17.04.2026 | 191,90 | 194,63 | 189,23 | 192,58 | 0,90% | - |
| 16.04.2026 | 194,50 | 195,23 | 190,35 | 190,85 | -1,52% | - |
| 15.04.2026 | 195,55 | 198,50 | 191,98 | 193,80 | -0,88% | - |
| 14.04.2026 | 194,52 | 196,70 | 194,15 | 195,52 | 0,22% | - |
| 13.04.2026 | 194,15 | 196,15 | 191,63 | 195,10 | 0,00% | - |
| 10.04.2026 | 194,88 | 196,02 | 193,68 | 195,10 | 0,84% | - |
| 09.04.2026 | 197,43 | 198,20 | 193,00 | 193,48 | -2,85% | 20,00 |
| 08.04.2026 | 201,00 | 201,35 | 196,98 | 199,15 | 1,57% | - |
| 07.04.2026 | 194,45 | 196,90 | 192,33 | 196,08 | 1,32% | - |
| 02.04.2026 | 192,25 | 195,98 | 190,45 | 193,52 | 1,12% | - |
| 01.04.2026 | 194,35 | 196,10 | 190,93 | 191,38 | -1,54% | - |
| 31.03.2026 | 191,95 | 194,52 | 190,52 | 194,38 | 1,13% | - |
| 30.03.2026 | 191,55 | 193,18 | 190,55 | 192,20 | -0,01% | - |
| 27.03.2026 | 194,33 | 194,33 | 191,02 | 192,23 | -0,68% | - |
| 26.03.2026 | 195,38 | 197,75 | 193,48 | 193,55 | -1,36% | - |
| 25.03.2026 | 196,55 | 200,25 | 189,60 | 196,23 | -1,43% | - |
| 24.03.2026 | 194,90 | 199,68 | 194,48 | 199,08 | 1,18% | - |
| 23.03.2026 | 197,85 | 199,45 | 194,60 | 196,75 | 0,74% | - |
| 20.03.2026 | 195,90 | 196,65 | 194,48 | 195,30 | -0,77% | 4,00 |
| 19.03.2026 | 198,23 | 202,23 | 196,08 | 196,83 | -1,35% | - |
| 18.03.2026 | 202,40 | 203,25 | 199,20 | 199,52 | -1,57% | 1,00 |
| 17.03.2026 | 201,80 | 203,90 | 199,90 | 202,70 | 1,00% | - |
| 16.03.2026 | 202,20 | 204,30 | 199,80 | 200,70 | -0,64% | - |
| 13.03.2026 | 201,90 | 205,30 | 201,65 | 202,00 | 0,05% | 2,00 |
| 12.03.2026 | 207,50 | 207,65 | 201,00 | 201,90 | -2,79% | - |
| 11.03.2026 | 212,80 | 213,90 | 205,15 | 207,70 | -2,97% | - |
| 10.03.2026 | 216,65 | 218,30 | 211,85 | 214,05 | -1,77% | - |
| 09.03.2026 | 217,15 | 220,75 | 212,90 | 217,90 | 0,21% | - |
| 06.03.2026 | 219,95 | 220,30 | 214,75 | 217,45 | -1,07% | - |
| 05.03.2026 | 222,65 | 223,40 | 217,05 | 219,80 | -1,12% | - |
| 04.03.2026 | 222,55 | 224,20 | 218,80 | 222,30 | -0,16% | - |
| 03.03.2026 | 220,20 | 223,80 | 219,45 | 222,65 | 1,25% | - |
| 02.03.2026 | 213,70 | 219,90 | 213,70 | 219,90 | 1,95% | - |
| 27.02.2026 | 217,90 | 217,90 | 215,40 | 215,70 | -1,12% | - |
| 26.02.2026 | 213,80 | 218,70 | 213,80 | 218,15 | 2,20% | - |
| 25.02.2026 | 213,70 | 220,80 | 211,30 | 213,45 | -0,30% | 18,00 |
| 24.02.2026 | 221,30 | 221,80 | 212,50 | 214,10 | -2,92% | - |
| 23.02.2026 | 219,75 | 221,50 | 216,30 | 220,55 | 0,73% | - |
| 20.02.2026 | 217,75 | 219,25 | 216,35 | 218,95 | 0,46% | - |
| 19.02.2026 | 219,75 | 221,30 | 216,25 | 217,95 | -1,13% | - |
| 18.02.2026 | 215,70 | 221,75 | 213,05 | 220,45 | 1,59% | - |
| 17.02.2026 | 212,85 | 217,85 | 208,35 | 217,00 | 1,83% | - |
| 16.02.2026 | 212,80 | 213,20 | 212,80 | 213,10 | -0,07% | 5,00 |
| 13.02.2026 | 209,10 | 214,00 | 204,95 | 213,25 | 2,65% | 25,00 |
| 12.02.2026 | 218,65 | 218,80 | 207,10 | 207,75 | -3,66% | 32,00 |
| 11.02.2026 | 221,10 | 222,65 | 214,05 | 215,65 | -2,99% | - |
| 10.02.2026 | 231,60 | 232,45 | 221,80 | 222,30 | -4,12% | 81,00 |
| 09.02.2026 | 226,70 | 232,00 | 226,45 | 231,85 | 0,96% | 18,00 |
| 06.02.2026 | 226,70 | 230,35 | 224,65 | 229,65 | 1,35% | - |
| 05.02.2026 | 222,80 | 227,35 | 221,70 | 226,60 | 1,61% | 17,00 |
| 04.02.2026 | 210,05 | 224,05 | 210,05 | 223,00 | 4,55% | - |
| 03.02.2026 | 215,75 | 218,00 | 212,65 | 213,30 | -0,79% | - |
| 02.02.2026 | 218,05 | 219,40 | 212,60 | 215,00 | 1,65% | - |
| 30.01.2026 | 220,50 | 229,30 | 208,05 | 211,50 | -1,90% | - |
| 29.01.2026 | 215,50 | 218,00 | 212,95 | 215,60 | -0,02% | - |
| 28.01.2026 | 212,85 | 216,70 | 211,75 | 215,65 | 0,37% | - |
| 27.01.2026 | 219,40 | 219,40 | 213,35 | 214,85 | -0,23% | 1,00 |
| 26.01.2026 | 213,45 | 215,70 | 212,35 | 215,35 | 1,15% | 5,00 |
| 23.01.2026 | 217,25 | 217,75 | 211,95 | 212,90 | -1,98% | 5,00 |
| 22.01.2026 | 220,80 | 225,15 | 216,95 | 217,20 | -1,96% | 10,00 |
| 21.01.2026 | 216,10 | 223,20 | 215,50 | 221,55 | 1,91% | - |
| 20.01.2026 | 216,70 | 220,35 | 213,55 | 217,40 | 0,28% | - |
| 19.01.2026 | 219,75 | 221,95 | 213,90 | 216,80 | -3,00% | 100,00 |
| 16.01.2026 | 224,60 | 225,90 | 222,30 | 223,50 | -0,69% | - |
| 15.01.2026 | 222,90 | 225,25 | 221,35 | 225,05 | 0,81% | - |
| 14.01.2026 | 218,75 | 223,30 | 216,65 | 223,25 | 1,80% | - |
| 13.01.2026 | 221,10 | 225,20 | 216,25 | 219,30 | -0,20% | 3,00 |
| 12.01.2026 | 217,00 | 220,00 | 215,00 | 219,75 | 1,34% | 1,00 |
| 09.01.2026 | 215,25 | 218,10 | 214,60 | 216,85 | 0,70% | 1,00 |
| 08.01.2026 | 212,45 | 216,20 | 212,00 | 215,35 | 1,32% | 3,00 |
| 07.01.2026 | 213,25 | 214,20 | 210,10 | 212,55 | -0,42% | 2,00 |
| 06.01.2026 | 209,25 | 214,00 | 207,60 | 213,45 | 1,98% | 17,00 |
| 05.01.2026 | 209,55 | 210,95 | 207,70 | 209,30 | 0,12% | 7,00 |
| 02.01.2026 | 206,00 | 209,30 | 205,20 | 209,05 | 1,43% | 121,00 |
| 30.12.2025 | 206,20 | 206,25 | 206,10 | 206,10 | 0,02% | - |
| 29.12.2025 | 208,30 | 208,30 | 205,85 | 206,05 | -0,51% | - |
| 23.12.2025 | 209,75 | 212,15 | 206,50 | 207,10 | -1,10% | - |
| 22.12.2025 | 209,15 | 210,20 | 206,80 | 209,40 | 0,24% | - |
| 19.12.2025 | 207,15 | 209,65 | 205,90 | 208,90 | 1,09% | - |
| 18.12.2025 | 209,50 | 210,50 | 206,25 | 206,65 | -1,71% | - |
| 17.12.2025 | 210,50 | 215,05 | 209,30 | 210,25 | -0,17% | - |