216,100€
1,10%
Echtzeit-Aktienkurs ResMed
Bid:
Ask:
Aktienkurse zur ResMed Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 212,55 | 219,95 | 212,25 | 216,65 | 1,36% | - |
| 11.11.2026 | 209,70 | 214,25 | 208,60 | 213,75 | 2,76% | - |
| 10.11.2026 | 210,55 | 212,00 | 207,15 | 208,00 | -1,02% | - |
| 09.11.2026 | 211,15 | 211,90 | 206,85 | 210,15 | -0,14% | - |
| 06.11.2026 | 213,30 | 215,00 | 208,10 | 210,45 | -3,00% | - |
| 05.11.2026 | 213,30 | 219,80 | 213,30 | 216,95 | 1,12% | - |
| 04.11.2026 | 201,88 | 215,40 | 201,88 | 214,55 | 7,28% | - |
| 03.11.2026 | 208,20 | 208,50 | 198,23 | 200,00 | -3,31% | 1,00 |
| 02.11.2026 | 211,45 | 211,45 | 203,65 | 206,85 | -1,87% | 4,00 |
| 30.10.2026 | 229,75 | 229,80 | 208,30 | 210,80 | -9,91% | 105,00 |
| 29.10.2026 | 224,25 | 234,00 | 223,80 | 234,00 | 4,07% | - |
| 28.10.2026 | 225,55 | 226,60 | 222,15 | 224,85 | -0,04% | - |
| 27.10.2026 | 226,55 | 227,50 | 222,25 | 224,95 | -0,64% | 2,00 |
| 26.10.2026 | 225,75 | 227,85 | 223,65 | 226,40 | -0,29% | 44,00 |
| 23.10.2026 | 225,60 | 228,30 | 223,05 | 227,05 | 1,25% | - |
| 22.10.2026 | 218,95 | 224,90 | 216,55 | 224,25 | 2,12% | - |
| 21.10.2026 | 218,45 | 220,85 | 217,30 | 219,60 | 0,21% | - |
| 20.10.2026 | 213,85 | 219,25 | 211,80 | 219,15 | 2,43% | 12,00 |
| 19.10.2026 | 213,45 | 214,00 | 209,45 | 213,95 | 0,59% | 15,00 |
| 16.10.2026 | 215,85 | 216,00 | 211,95 | 212,70 | -1,69% | - |
| 15.10.2026 | 210,90 | 216,40 | 208,80 | 216,35 | 3,05% | - |
| 14.10.2026 | 209,90 | 212,90 | 209,20 | 209,95 | 0,02% | - |
| 13.10.2026 | 209,70 | 211,40 | 208,35 | 209,90 | -0,38% | 59,00 |
| 12.10.2026 | 205,40 | 211,40 | 204,85 | 210,70 | 2,58% | - |
| 09.10.2026 | 202,20 | 206,65 | 201,85 | 205,40 | 1,99% | - |
| 08.10.2026 | 201,80 | 202,25 | 199,15 | 201,40 | -0,27% | - |
| 07.10.2026 | 196,45 | 204,40 | 196,45 | 201,95 | 3,15% | - |
| 06.10.2026 | 198,25 | 200,73 | 195,77 | 195,77 | -1,67% | 5,00 |
| 05.10.2026 | 194,52 | 199,40 | 194,48 | 199,10 | 2,62% | 12,00 |
| 02.10.2026 | 197,75 | 198,38 | 193,80 | 194,02 | -2,17% | - |
| 01.10.2026 | 195,55 | 199,30 | 193,15 | 198,33 | 1,56% | - |
| 30.09.2026 | 196,48 | 197,73 | 194,27 | 195,27 | -0,71% | - |
| 29.09.2026 | 195,30 | 197,73 | 194,43 | 196,68 | 0,64% | 1,00 |
| 28.09.2026 | 194,90 | 195,45 | 192,10 | 195,43 | 0,13% | 79,00 |
| 25.09.2026 | 194,98 | 195,88 | 193,08 | 195,18 | -0,32% | - |
| 24.09.2026 | 195,27 | 196,98 | 193,85 | 195,80 | 0,68% | - |
| 23.09.2026 | 196,33 | 197,58 | 193,30 | 194,48 | -0,36% | - |
| 22.09.2026 | 194,90 | 198,15 | 194,85 | 195,18 | 0,04% | - |
| 21.09.2026 | 196,50 | 197,58 | 194,77 | 195,10 | -0,54% | - |
| 18.09.2026 | 199,05 | 199,55 | 195,75 | 196,15 | -1,61% | 1,00 |
| 17.09.2026 | 199,13 | 201,70 | 195,98 | 199,35 | 0,15% | - |
| 16.09.2026 | 198,80 | 199,43 | 196,45 | 199,05 | 0,00% | 2,00 |
| 15.09.2026 | 193,27 | 203,00 | 192,75 | 199,05 | 2,96% | 100,00 |
| 14.09.2026 | 188,45 | 194,70 | 187,80 | 193,33 | 2,68% | - |
| 11.09.2026 | 189,13 | 190,65 | 186,23 | 188,27 | -0,61% | - |
| 10.09.2026 | 187,98 | 190,27 | 187,33 | 189,43 | 0,17% | - |
| 09.09.2026 | 189,98 | 191,55 | 186,73 | 189,10 | -0,64% | 8,00 |
| 08.09.2026 | 196,40 | 198,02 | 189,63 | 190,33 | -3,09% | 2,00 |
| 07.09.2026 | 196,63 | 196,83 | 196,15 | 196,40 | 0,18% | - |
| 04.09.2026 | 197,15 | 197,68 | 194,08 | 196,05 | -0,62% | - |
| 03.09.2026 | 199,13 | 200,52 | 195,60 | 197,27 | -1,34% | - |
| 02.09.2026 | 199,25 | 204,45 | 198,98 | 199,95 | 0,67% | - |
| 01.09.2026 | 206,70 | 208,35 | 198,60 | 198,63 | -3,88% | 1,00 |
| 31.08.2026 | 206,90 | 208,00 | 203,80 | 206,65 | -0,19% | - |
| 28.08.2026 | 202,30 | 207,10 | 202,10 | 207,05 | 1,79% | - |
| 27.08.2026 | 200,27 | 204,20 | 199,73 | 203,40 | 0,25% | - |
| 26.08.2026 | 202,65 | 204,00 | 199,70 | 202,90 | -0,10% | - |
| 25.08.2026 | 199,55 | 204,15 | 197,75 | 203,10 | 1,70% | - |
| 24.08.2026 | 195,35 | 199,98 | 195,30 | 199,70 | 0,69% | - |
| 21.08.2026 | 195,60 | 200,35 | 195,25 | 198,33 | 1,32% | - |
| 20.08.2026 | 196,88 | 199,48 | 195,05 | 195,75 | -0,66% | - |
| 19.08.2026 | 190,05 | 197,20 | 187,88 | 197,05 | 3,34% | 1,00 |
| 18.08.2026 | 190,80 | 192,83 | 189,13 | 190,68 | 0,12% | - |
| 17.08.2026 | 194,00 | 195,33 | 188,95 | 190,45 | -1,74% | - |
| 14.08.2026 | 196,08 | 196,93 | 193,52 | 193,83 | -1,71% | - |
| 13.08.2026 | 196,10 | 197,45 | 193,40 | 197,20 | 0,28% | - |
| 12.08.2026 | 194,80 | 196,68 | 190,33 | 196,65 | 0,91% | 20,00 |
| 11.08.2026 | 190,48 | 195,52 | 188,43 | 194,88 | 2,84% | - |
| 10.08.2026 | 183,95 | 190,90 | 182,05 | 189,50 | 3,26% | - |
| 07.08.2026 | 177,93 | 186,45 | 171,60 | 183,52 | -5,28% | 70,00 |
| 06.08.2026 | 193,45 | 196,02 | 193,13 | 193,75 | -0,10% | - |
| 05.08.2026 | 193,60 | 194,50 | 190,90 | 193,95 | 1,07% | 1,00 |
| 04.08.2026 | 187,90 | 192,63 | 184,65 | 191,90 | 2,59% | 15,00 |
| 03.08.2026 | 183,30 | 188,45 | 183,15 | 187,05 | 1,98% | - |
| 31.07.2026 | 181,58 | 183,73 | 178,70 | 183,43 | 1,31% | 1.620,00 |
| 30.07.2026 | 184,10 | 187,20 | 179,25 | 181,05 | -3,13% | 12,00 |
| 29.07.2026 | 182,77 | 188,75 | 182,50 | 186,90 | 1,87% | 180,00 |
| 28.07.2026 | 178,43 | 184,68 | 177,50 | 183,48 | 2,59% | - |
| 27.07.2026 | 171,73 | 179,00 | 171,27 | 178,85 | 3,91% | - |
| 24.07.2026 | 168,10 | 173,48 | 167,60 | 172,13 | 2,65% | - |
| 23.07.2026 | 169,02 | 169,43 | 167,20 | 167,68 | -0,43% | 35,00 |
| 22.07.2026 | 171,58 | 173,13 | 167,98 | 168,40 | -2,15% | 378,00 |
| 21.07.2026 | 173,08 | 174,83 | 170,65 | 172,10 | -0,43% | - |
| 20.07.2026 | 173,98 | 176,27 | 170,85 | 172,85 | -0,66% | - |
| 17.07.2026 | 176,40 | 177,38 | 173,70 | 174,00 | -1,16% | - |
| 16.07.2026 | 173,25 | 177,83 | 170,15 | 176,05 | 1,94% | 92,00 |
| 15.07.2026 | 169,00 | 174,38 | 168,77 | 172,70 | 2,02% | - |
| 14.07.2026 | 173,40 | 174,35 | 166,70 | 169,27 | -3,05% | 25,00 |
| 13.07.2026 | 178,58 | 178,58 | 167,20 | 174,60 | -2,39% | 125,00 |
| 10.07.2026 | 182,10 | 184,02 | 178,15 | 178,88 | -1,50% | - |
| 09.07.2026 | 180,08 | 183,60 | 180,08 | 181,60 | 0,80% | 98,00 |
| 08.07.2026 | 192,55 | 192,55 | 180,08 | 180,15 | -5,85% | - |
| 07.07.2026 | 191,68 | 192,05 | 189,60 | 191,35 | -1,52% | - |
| 06.07.2026 | 187,18 | 194,38 | 184,10 | 194,30 | 5,10% | 20,00 |
| 03.07.2026 | 183,33 | 185,25 | 183,08 | 184,88 | 1,02% | - |
| 02.07.2026 | 177,13 | 183,33 | 175,85 | 183,00 | 3,52% | - |
| 01.07.2026 | 170,63 | 178,35 | 170,63 | 176,77 | 3,95% | - |
| 30.06.2026 | 173,77 | 176,15 | 168,98 | 170,05 | -2,19% | 14,00 |
| 29.06.2026 | 177,70 | 178,10 | 173,08 | 173,85 | -0,87% | 36,00 |
| 26.06.2026 | 174,68 | 177,10 | 173,90 | 175,38 | -0,06% | 20,00 |