196,325€
-0,22%
Echtzeit-Aktienkurs Resmed Inc.
Bid:
Ask:
Aktienkurse zur Resmed Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.08.2026 | 195,27 | 197,45 | 193,55 | 196,75 | 0,31% | 458,00 |
| 12.08.2026 | 195,00 | 196,68 | 190,35 | 196,15 | 0,56% | 618,00 |
| 11.08.2026 | 190,85 | 195,52 | 188,43 | 195,05 | 2,33% | 186,00 |
| 10.08.2026 | 183,63 | 190,90 | 182,05 | 190,60 | 4,75% | 561,00 |
| 07.08.2026 | 176,50 | 186,45 | 172,52 | 181,95 | -5,86% | 1.125,00 |
| 06.08.2026 | 193,98 | 196,02 | 192,85 | 193,27 | -0,30% | 209,00 |
| 05.08.2026 | 193,77 | 194,75 | 190,90 | 193,85 | 1,02% | 51,00 |
| 04.08.2026 | 188,30 | 192,63 | 184,83 | 191,90 | 2,68% | 328,00 |
| 03.08.2026 | 183,43 | 188,52 | 182,55 | 186,90 | 1,96% | 152,00 |
| 31.07.2026 | 181,70 | 183,50 | 178,80 | 183,30 | 1,99% | 139,00 |
| 30.07.2026 | 186,45 | 187,05 | 179,25 | 179,73 | -3,50% | 274,00 |
| 29.07.2026 | 183,15 | 188,83 | 182,70 | 186,25 | 1,31% | 149,00 |
| 28.07.2026 | 178,35 | 184,70 | 177,60 | 183,85 | 2,97% | 68,00 |
| 27.07.2026 | 172,05 | 178,65 | 171,35 | 178,55 | 3,67% | 168,00 |
| 24.07.2026 | 168,50 | 173,52 | 167,52 | 172,23 | 2,59% | 2,00 |
| 23.07.2026 | 168,08 | 169,43 | 167,25 | 167,88 | -0,31% | 186,00 |
| 22.07.2026 | 171,60 | 172,55 | 167,98 | 168,40 | -1,96% | 178,00 |
| 21.07.2026 | 172,43 | 176,20 | 170,65 | 171,77 | -1,17% | 197,00 |
| 20.07.2026 | 173,88 | 175,20 | 170,85 | 173,80 | -0,11% | 86,00 |
| 17.07.2026 | 176,50 | 177,45 | 173,70 | 174,00 | -1,16% | 105,00 |
| 16.07.2026 | 173,15 | 177,85 | 170,68 | 176,05 | 1,43% | 64,00 |
| 15.07.2026 | 169,80 | 174,48 | 168,93 | 173,58 | 2,54% | 122,00 |
| 14.07.2026 | 174,35 | 174,35 | 166,80 | 169,27 | -2,98% | 134,00 |
| 13.07.2026 | 174,00 | 175,65 | 168,48 | 174,48 | -2,91% | 188,00 |
| 10.07.2026 | 182,10 | 184,02 | 178,00 | 179,70 | -1,32% | 348,00 |
| 09.07.2026 | 182,85 | 183,65 | 179,45 | 182,10 | 0,84% | 1.122,00 |
| 08.07.2026 | 191,00 | 192,27 | 180,58 | 180,58 | -6,12% | 101,00 |
| 07.07.2026 | 192,20 | 192,40 | 189,50 | 192,35 | -0,89% | 70,00 |
| 06.07.2026 | 186,65 | 194,38 | 184,10 | 194,08 | 4,92% | 962,00 |
| 03.07.2026 | 183,48 | 185,75 | 183,27 | 184,98 | 0,86% | 253,00 |
| 02.07.2026 | 176,68 | 183,40 | 175,90 | 183,40 | 3,84% | 1.072,00 |
| 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 |