177,500€
0,50%
Echtzeit-Aktienkurs Resmed Inc.
Bid:
Ask:
Aktienkurse zur Resmed Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.07.2026 | 176,68 | 176,68 | 176,20 | 176,27 | -0,20% | - |
| 01.07.2026 | 172,25 | 178,38 | 171,50 | 176,63 | 3,71% | 42,00 |
| 30.06.2026 | 174,43 | 176,15 | 168,98 | 170,30 | -2,15% | 980,00 |
| 29.06.2026 | 177,45 | 178,15 | 173,08 | 174,05 | -0,76% | 204,00 |
| 26.06.2026 | 173,95 | 177,10 | 173,90 | 175,38 | -0,07% | 38,00 |
| 25.06.2026 | 178,00 | 180,00 | 173,63 | 175,50 | 1,83% | 319,00 |
| 24.06.2026 | 168,43 | 174,15 | 167,70 | 172,35 | 2,82% | 212,00 |
| 23.06.2026 | 164,25 | 169,68 | 163,15 | 167,63 | 1,35% | 32,00 |
| 22.06.2026 | 164,10 | 166,80 | 163,45 | 165,40 | 0,88% | 144,00 |
| 19.06.2026 | 164,70 | 165,30 | 163,70 | 163,95 | -0,26% | 154,00 |
| 18.06.2026 | 161,85 | 165,85 | 160,00 | 164,38 | 2,08% | 514,00 |
| 17.06.2026 | 167,15 | 167,38 | 160,30 | 161,02 | -3,89% | 328,00 |
| 16.06.2026 | 166,30 | 168,18 | 164,45 | 167,55 | 0,90% | 252,00 |
| 15.06.2026 | 168,75 | 169,85 | 165,33 | 166,05 | -0,98% | 77,00 |
| 12.06.2026 | 166,55 | 169,20 | 166,35 | 167,70 | 0,19% | 301,00 |
| 11.06.2026 | 168,00 | 169,23 | 166,60 | 167,38 | -1,40% | 84,00 |
| 09.06.2026 | 170,50 | 171,00 | 167,55 | 169,75 | 0,94% | 73,00 |
| 08.06.2026 | 170,08 | 171,20 | 166,55 | 168,18 | -0,84% | 19,00 |
| 05.06.2026 | 167,68 | 172,40 | 167,27 | 169,60 | 3,29% | 13,00 |
| 04.06.2026 | 161,33 | 166,75 | 160,63 | 164,20 | 2,45% | 128,00 |
| 03.06.2026 | 157,27 | 164,40 | 157,25 | 160,27 | 1,26% | 188,00 |
| 02.06.2026 | 160,02 | 161,50 | 155,00 | 158,27 | -2,03% | 214,00 |
| 01.06.2026 | 164,08 | 165,55 | 159,10 | 161,55 | -1,25% | 512,00 |
| 29.05.2026 | 175,50 | 176,85 | 163,23 | 163,60 | -6,97% | 203,00 |
| 28.05.2026 | 177,63 | 177,65 | 174,75 | 175,85 | -1,19% | 7.541,00 |
| 27.05.2026 | 179,75 | 181,60 | 176,00 | 177,98 | -0,86% | 388,00 |
| 26.05.2026 | 179,45 | 181,10 | 177,27 | 179,52 | 0,00% | 171,00 |
| 25.05.2026 | 179,55 | 180,50 | 178,75 | 179,52 | 0,14% | 7,00 |
| 22.05.2026 | 180,23 | 181,75 | 178,58 | 179,27 | -0,72% | - |
| 21.05.2026 | 180,60 | 181,90 | 177,75 | 180,58 | -0,12% | 250,00 |
| 20.05.2026 | 179,18 | 182,00 | 178,70 | 180,80 | 0,78% | 210,00 |
| 19.05.2026 | 175,10 | 180,15 | 175,10 | 179,40 | 2,22% | 147,00 |
| 18.05.2026 | 173,10 | 176,43 | 172,45 | 175,50 | 0,95% | 9,00 |
| 15.05.2026 | 173,40 | 176,83 | 172,55 | 173,85 | -0,16% | 53,00 |
| 14.05.2026 | 172,45 | 174,80 | 171,60 | 174,13 | 0,96% | 33,00 |
| 13.05.2026 | 173,75 | 175,20 | 171,83 | 172,48 | -0,78% | 54,00 |
| 12.05.2026 | 168,80 | 174,75 | 167,23 | 173,83 | 2,76% | 1.358,00 |
| 11.05.2026 | 175,73 | 176,50 | 168,60 | 169,15 | -3,43% | 627,00 |
| 08.05.2026 | 176,45 | 176,60 | 173,40 | 175,15 | -0,79% | 289,00 |
| 07.05.2026 | 178,50 | 179,13 | 175,88 | 176,55 | -1,23% | 429,00 |
| 06.05.2026 | 177,73 | 181,65 | 176,40 | 178,75 | 0,87% | 168,00 |
| 05.05.2026 | 180,05 | 181,50 | 176,20 | 177,20 | -0,07% | 774,00 |
| 04.05.2026 | 178,00 | 178,90 | 174,00 | 177,33 | -2,38% | 659,00 |
| 30.04.2026 | 181,45 | 183,27 | 180,05 | 181,65 | -0,38% | 411,00 |
| 29.04.2026 | 186,70 | 186,70 | 181,45 | 182,35 | -1,41% | 172,00 |
| 28.04.2026 | 189,58 | 190,30 | 184,13 | 184,95 | -2,47% | 14,00 |
| 27.04.2026 | 187,45 | 191,15 | 185,15 | 189,63 | 1,04% | 175,00 |
| 24.04.2026 | 188,10 | 188,18 | 185,90 | 187,68 | -0,27% | 47,00 |
| 23.04.2026 | 189,33 | 190,30 | 185,68 | 188,18 | -0,78% | 23,00 |
| 22.04.2026 | 188,70 | 191,85 | 187,65 | 189,65 | 0,58% | 242,00 |
| 21.04.2026 | 192,10 | 193,15 | 188,00 | 188,55 | -1,37% | 623,00 |
| 20.04.2026 | 192,60 | 194,58 | 190,73 | 191,18 | -1,00% | 122,00 |
| 17.04.2026 | 190,80 | 194,63 | 189,23 | 193,10 | 1,23% | 332,00 |
| 16.04.2026 | 193,93 | 195,90 | 189,95 | 190,75 | -1,64% | 202,00 |
| 15.04.2026 | 195,60 | 197,15 | 192,23 | 193,93 | -0,50% | 20,00 |
| 14.04.2026 | 195,83 | 196,60 | 194,00 | 194,90 | -0,04% | 28,00 |
| 13.04.2026 | 191,80 | 196,15 | 191,80 | 194,98 | 0,00% | 327,00 |
| 10.04.2026 | 195,00 | 196,02 | 193,68 | 194,98 | 0,23% | 22,00 |
| 09.04.2026 | 197,70 | 197,93 | 192,77 | 194,52 | -1,53% | 70,00 |
| 08.04.2026 | 197,00 | 200,35 | 196,98 | 197,55 | 0,39% | 139,00 |
| 07.04.2026 | 195,00 | 196,77 | 192,33 | 196,77 | 1,40% | 30,00 |
| 02.04.2026 | 191,88 | 195,98 | 190,63 | 194,05 | 0,22% | 106,00 |
| 01.04.2026 | 194,60 | 196,10 | 190,75 | 193,63 | -0,32% | 82,00 |
| 31.03.2026 | 192,60 | 194,65 | 190,48 | 194,25 | 1,04% | 29,00 |
| 30.03.2026 | 190,80 | 193,18 | 190,58 | 192,25 | 0,31% | 349,00 |
| 27.03.2026 | 192,70 | 193,35 | 191,23 | 191,65 | -0,93% | 338,00 |
| 26.03.2026 | 195,33 | 197,73 | 192,93 | 193,45 | -1,21% | 122,00 |
| 25.03.2026 | 196,93 | 200,18 | 189,55 | 195,83 | -1,36% | 271,00 |
| 24.03.2026 | 196,68 | 199,68 | 194,48 | 198,52 | 0,85% | 75,00 |
| 23.03.2026 | 195,60 | 199,08 | 194,65 | 196,85 | 0,75% | 128,00 |
| 20.03.2026 | 196,45 | 196,65 | 194,93 | 195,38 | -0,71% | - |
| 19.03.2026 | 198,20 | 200,70 | 196,08 | 196,77 | -1,08% | 108,00 |
| 18.03.2026 | 202,85 | 203,60 | 198,75 | 198,93 | -2,06% | 127,00 |
| 17.03.2026 | 200,40 | 203,90 | 199,60 | 203,10 | 0,87% | 154,00 |
| 16.03.2026 | 202,85 | 204,40 | 199,65 | 201,35 | -0,52% | 266,00 |
| 13.03.2026 | 202,20 | 205,25 | 201,50 | 202,40 | -1,17% | 15,00 |
| 12.03.2026 | 207,25 | 207,65 | 204,20 | 204,80 | -1,16% | - |
| 11.03.2026 | 211,65 | 213,85 | 205,45 | 207,20 | -3,34% | 205,00 |
| 10.03.2026 | 217,80 | 218,30 | 211,90 | 214,35 | -1,15% | 42,00 |
| 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 |