217,850€
0,21%
Echtzeit-Aktienkurs Resmed Inc.
Bid:
Ask:
Aktienkurse zur Resmed Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.03.2026 | 217,30 | 218,40 | 211,10 | 216,85 | -0,25% | 139,00 |
| 06.03.2026 | 219,95 | 221,30 | 214,75 | 217,40 | -1,14% | 95,00 |
| 05.03.2026 | 223,05 | 223,10 | 216,70 | 219,90 | -0,92% | 47,00 |
| 04.03.2026 | 221,80 | 223,10 | 218,90 | 221,95 | -0,45% | 12,00 |
| 03.03.2026 | 219,60 | 223,75 | 218,60 | 222,95 | 1,32% | 44,00 |
| 02.03.2026 | 217,00 | 221,10 | 214,70 | 220,05 | 1,88% | 22,00 |
| 27.02.2026 | 217,40 | 218,00 | 215,45 | 216,00 | -1,10% | 15,00 |
| 26.02.2026 | 214,25 | 218,80 | 214,05 | 218,40 | 2,30% | 1,00 |
| 25.02.2026 | 213,15 | 214,10 | 211,30 | 213,50 | -0,19% | 449,00 |
| 24.02.2026 | 221,65 | 222,60 | 212,50 | 213,90 | -3,56% | 90,00 |
| 23.02.2026 | 217,40 | 222,05 | 216,85 | 221,80 | 2,33% | 154,00 |
| 20.02.2026 | 218,35 | 219,30 | 216,35 | 216,75 | -0,64% | - |
| 19.02.2026 | 219,50 | 221,30 | 217,45 | 218,15 | 0,07% | 126,00 |
| 18.02.2026 | 216,15 | 221,75 | 215,00 | 218,00 | 0,51% | 80,00 |
| 17.02.2026 | 211,85 | 217,85 | 208,50 | 216,90 | 1,74% | 206,00 |
| 16.02.2026 | 213,00 | 213,90 | 212,10 | 213,20 | 0,73% | 172,00 |
| 13.02.2026 | 207,00 | 214,00 | 204,95 | 211,65 | 1,20% | 150,00 |
| 12.02.2026 | 217,20 | 217,20 | 207,25 | 209,15 | -4,24% | 1.210,00 |
| 11.02.2026 | 220,95 | 222,65 | 214,05 | 218,40 | -1,89% | 303,00 |
| 10.02.2026 | 231,75 | 232,90 | 221,80 | 222,60 | -3,76% | 43,00 |
| 09.02.2026 | 229,20 | 232,00 | 226,20 | 231,30 | 0,96% | 260,00 |
| 06.02.2026 | 226,05 | 230,35 | 225,10 | 229,10 | 1,06% | 331,00 |
| 05.02.2026 | 223,10 | 227,45 | 221,70 | 226,70 | 1,70% | 280,00 |
| 04.02.2026 | 212,75 | 224,10 | 212,00 | 222,90 | 4,80% | 137,00 |
| 03.02.2026 | 216,05 | 218,00 | 212,00 | 212,70 | -0,93% | 42,00 |
| 02.02.2026 | 218,80 | 219,40 | 212,65 | 214,70 | 1,11% | 117,00 |
| 30.01.2026 | 224,50 | 229,30 | 208,05 | 212,35 | -1,37% | 426,00 |
| 29.01.2026 | 214,85 | 218,00 | 212,95 | 215,30 | -0,28% | 314,00 |
| 28.01.2026 | 214,60 | 216,90 | 211,85 | 215,90 | 1,48% | 104,00 |
| 27.01.2026 | 216,15 | 216,35 | 212,50 | 212,75 | -0,95% | 35,00 |
| 26.01.2026 | 212,75 | 215,70 | 212,40 | 214,80 | 0,89% | 128,00 |
| 23.01.2026 | 217,60 | 218,60 | 211,95 | 212,90 | -1,98% | 39,00 |
| 22.01.2026 | 222,00 | 225,20 | 216,95 | 217,20 | -1,30% | 1.061,00 |
| 21.01.2026 | 216,25 | 220,25 | 215,50 | 220,05 | 1,38% | 20,00 |
| 20.01.2026 | 216,30 | 219,80 | 212,20 | 217,05 | 0,12% | 162,00 |
| 19.01.2026 | 220,40 | 221,90 | 215,30 | 216,80 | -4,01% | 601,00 |
| 16.01.2026 | 224,85 | 227,00 | 224,80 | 225,85 | 0,42% | 85,00 |
| 15.01.2026 | 223,05 | 225,25 | 221,35 | 224,90 | 1,10% | 58,00 |
| 14.01.2026 | 218,50 | 222,85 | 216,85 | 222,45 | 0,47% | 233,00 |
| 13.01.2026 | 220,85 | 224,90 | 220,75 | 221,40 | 0,52% | 73,00 |
| 12.01.2026 | 216,10 | 220,40 | 215,10 | 220,25 | 1,61% | 155,00 |
| 09.01.2026 | 215,35 | 218,10 | 214,10 | 216,75 | 0,65% | 139,00 |
| 08.01.2026 | 212,10 | 216,30 | 212,10 | 215,35 | 1,32% | 153,00 |
| 07.01.2026 | 212,90 | 214,00 | 210,45 | 212,55 | -0,37% | 201,00 |
| 06.01.2026 | 209,10 | 214,10 | 207,70 | 213,35 | 1,76% | 202,00 |
| 05.01.2026 | 209,70 | 210,90 | 207,95 | 209,65 | 0,38% | 62,00 |
| 02.01.2026 | 208,20 | 208,85 | 205,15 | 208,85 | 1,29% | 1.045,00 |
| 30.12.2025 | 206,05 | 206,20 | 206,05 | 206,20 | 0,05% | - |
| 29.12.2025 | 207,10 | 208,20 | 205,85 | 206,10 | -0,48% | 258,00 |
| 23.12.2025 | 209,50 | 210,20 | 206,65 | 207,10 | -1,22% | 69,00 |
| 22.12.2025 | 209,40 | 210,20 | 206,85 | 209,65 | 0,36% | 58,00 |
| 19.12.2025 | 207,05 | 209,65 | 206,20 | 208,90 | 0,84% | 90,00 |
| 18.12.2025 | 209,65 | 210,50 | 206,35 | 207,15 | -1,26% | - |
| 17.12.2025 | 211,30 | 212,50 | 209,30 | 209,80 | -0,57% | 174,00 |
| 16.12.2025 | 214,85 | 215,15 | 207,10 | 211,00 | -1,31% | 323,00 |
| 15.12.2025 | 215,35 | 217,00 | 213,80 | 213,80 | -0,54% | 2,00 |
| 12.12.2025 | 215,10 | 216,00 | 213,25 | 214,95 | 0,09% | 10,00 |
| 11.12.2025 | 214,30 | 217,70 | 213,35 | 214,75 | 0,37% | 231,00 |
| 10.12.2025 | 220,55 | 224,35 | 213,55 | 213,95 | 1,04% | 124,00 |
| 09.12.2025 | 214,95 | 215,65 | 211,70 | 211,75 | -1,44% | 32,00 |
| 08.12.2025 | 221,20 | 221,30 | 214,40 | 214,85 | -2,47% | 32,00 |
| 05.12.2025 | 221,35 | 222,70 | 218,65 | 220,30 | 2,20% | 1,00 |
| 04.12.2025 | 215,85 | 216,85 | 214,25 | 215,55 | 0,05% | - |
| 03.12.2025 | 215,65 | 217,90 | 214,85 | 215,45 | -0,67% | 31,00 |
| 02.12.2025 | 213,80 | 217,50 | 212,80 | 216,90 | 1,28% | 5,00 |
| 01.12.2025 | 212,45 | 218,15 | 207,85 | 214,15 | -3,08% | 184,00 |
| 28.11.2025 | 220,40 | 222,65 | 219,30 | 220,95 | 0,45% | 146,00 |
| 27.11.2025 | 220,15 | 221,20 | 219,95 | 219,95 | -0,14% | 3,00 |
| 26.11.2025 | 221,35 | 221,80 | 220,25 | 220,25 | -0,41% | - |
| 25.11.2025 | 217,40 | 221,80 | 216,45 | 221,15 | 1,65% | 28,00 |
| 24.11.2025 | 218,00 | 219,40 | 215,60 | 217,55 | -1,18% | 82,00 |
| 21.11.2025 | 211,55 | 220,75 | 210,10 | 220,15 | 3,94% | 15,00 |
| 20.11.2025 | 214,15 | 214,25 | 209,75 | 211,80 | -0,45% | 895,00 |
| 19.11.2025 | 212,50 | 214,70 | 210,45 | 212,75 | 0,26% | 5,00 |
| 18.11.2025 | 209,90 | 213,40 | 209,80 | 212,20 | 0,33% | 30,00 |
| 17.11.2025 | 210,95 | 213,20 | 209,90 | 211,50 | -0,31% | 119,00 |
| 14.11.2025 | 216,55 | 216,90 | 211,50 | 212,15 | -2,48% | - |
| 13.11.2025 | 218,05 | 218,95 | 216,10 | 217,55 | -0,25% | 90,00 |
| 12.11.2025 | 218,30 | 221,00 | 217,25 | 218,10 | 0,14% | 319,00 |
| 11.11.2025 | 216,30 | 219,65 | 213,90 | 217,80 | 0,32% | 201,00 |
| 10.11.2025 | 218,40 | 218,70 | 213,05 | 217,10 | 0,23% | 10,00 |
| 07.11.2025 | 216,60 | 217,60 | 213,95 | 216,60 | 0,67% | 74,00 |
| 06.11.2025 | 213,25 | 216,55 | 211,20 | 215,15 | 0,56% | 23,00 |
| 05.11.2025 | 214,35 | 214,55 | 210,70 | 213,95 | 0,16% | 296,00 |
| 04.11.2025 | 216,00 | 216,70 | 211,70 | 213,60 | -0,56% | 341,00 |
| 03.11.2025 | 215,25 | 218,35 | 211,05 | 214,80 | 0,87% | 399,00 |
| 31.10.2025 | 217,10 | 222,35 | 207,80 | 212,95 | -2,43% | 164,00 |
| 30.10.2025 | 218,10 | 221,60 | 218,10 | 218,25 | -0,30% | 191,00 |
| 29.10.2025 | 220,90 | 222,10 | 218,50 | 218,90 | -1,20% | 318,00 |
| 28.10.2025 | 222,25 | 226,00 | 218,00 | 221,55 | -0,61% | 549,00 |
| 27.10.2025 | 224,00 | 224,25 | 222,10 | 222,90 | -1,09% | 211,00 |
| 24.10.2025 | 228,90 | 230,90 | 224,80 | 225,35 | -1,94% | 487,00 |
| 23.10.2025 | 229,90 | 231,10 | 228,50 | 229,80 | 0,11% | 21,00 |
| 22.10.2025 | 231,25 | 233,00 | 229,05 | 229,55 | -0,93% | 121,00 |
| 21.10.2025 | 233,35 | 234,80 | 230,15 | 231,70 | -0,62% | 157,00 |
| 20.10.2025 | 231,30 | 233,40 | 229,00 | 233,15 | 2,37% | 316,00 |
| 17.10.2025 | 229,60 | 231,60 | 225,95 | 227,75 | -1,51% | 215,00 |
| 16.10.2025 | 231,45 | 234,60 | 230,50 | 231,25 | -0,34% | 10,00 |
| 15.10.2025 | 232,70 | 234,70 | 230,35 | 232,05 | -0,83% | 285,00 |
| 14.10.2025 | 234,85 | 235,45 | 231,35 | 234,00 | -0,85% | - |