196,775€
0,79%
Echtzeit-Aktienkurs Resmed Inc.
Bid:
Ask:
Aktienkurse zur Resmed Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.10.2026 | 195,27 | 199,30 | 193,15 | 198,20 | 1,52% | 322,00 |
| 30.09.2026 | 196,55 | 197,73 | 194,35 | 195,23 | -0,67% | 19,00 |
| 29.09.2026 | 195,30 | 197,73 | 194,43 | 196,55 | 0,49% | 2,00 |
| 28.09.2026 | 194,75 | 195,70 | 192,10 | 195,60 | 0,27% | 66,00 |
| 25.09.2026 | 195,25 | 195,88 | 192,95 | 195,08 | -0,33% | 21,00 |
| 24.09.2026 | 194,90 | 197,10 | 193,85 | 195,73 | 0,97% | 17,00 |
| 23.09.2026 | 196,00 | 197,18 | 193,45 | 193,85 | -1,21% | 24,00 |
| 22.09.2026 | 194,90 | 197,80 | 194,88 | 196,23 | 0,55% | - |
| 21.09.2026 | 196,55 | 197,55 | 194,77 | 195,15 | -1,10% | 1,00 |
| 18.09.2026 | 199,23 | 199,35 | 196,70 | 197,33 | -1,14% | - |
| 17.09.2026 | 199,65 | 201,60 | 195,95 | 199,60 | 0,28% | 19,00 |
| 16.09.2026 | 198,95 | 200,10 | 196,80 | 199,05 | -1,22% | 52,00 |
| 15.09.2026 | 193,40 | 202,15 | 193,10 | 201,50 | 4,59% | 14,00 |
| 14.09.2026 | 188,30 | 194,95 | 188,23 | 192,65 | 2,30% | 16,00 |
| 11.09.2026 | 189,43 | 189,80 | 186,23 | 188,33 | -0,58% | 41,00 |
| 10.09.2026 | 189,25 | 190,23 | 187,35 | 189,43 | 0,28% | 15,00 |
| 09.09.2026 | 191,73 | 191,73 | 186,73 | 188,90 | -1,32% | 45,00 |
| 08.09.2026 | 196,18 | 197,83 | 189,30 | 191,43 | -2,43% | 169,00 |
| 07.09.2026 | 196,58 | 197,45 | 195,20 | 196,20 | 0,04% | 17,00 |
| 04.09.2026 | 197,18 | 197,48 | 194,10 | 196,13 | -0,65% | - |
| 03.09.2026 | 199,13 | 200,52 | 195,80 | 197,40 | -1,16% | 91,00 |
| 02.09.2026 | 199,63 | 204,50 | 198,90 | 199,73 | 0,24% | 100,00 |
| 01.09.2026 | 207,00 | 208,35 | 198,55 | 199,25 | -3,46% | 89,00 |
| 31.08.2026 | 207,00 | 208,00 | 203,75 | 206,40 | -0,58% | 34,00 |
| 28.08.2026 | 202,30 | 207,70 | 202,25 | 207,60 | 2,77% | 195,00 |
| 27.08.2026 | 202,00 | 204,25 | 199,75 | 202,00 | -0,32% | 463,00 |
| 26.08.2026 | 202,00 | 204,00 | 200,00 | 202,65 | -0,22% | 44,00 |
| 25.08.2026 | 199,63 | 204,15 | 198,58 | 203,10 | 1,80% | 5,00 |
| 24.08.2026 | 196,00 | 200,00 | 193,90 | 199,50 | 0,59% | 190,00 |
| 21.08.2026 | 195,43 | 200,35 | 194,45 | 198,33 | 0,86% | 73,00 |
| 20.08.2026 | 197,02 | 199,48 | 195,05 | 196,63 | -0,23% | 336,00 |
| 19.08.2026 | 189,68 | 197,20 | 189,13 | 197,08 | 3,34% | 285,00 |
| 18.08.2026 | 189,88 | 192,83 | 188,45 | 190,70 | 0,32% | 55,00 |
| 17.08.2026 | 193,00 | 194,90 | 188,68 | 190,10 | -1,90% | 213,00 |
| 14.08.2026 | 196,45 | 196,93 | 193,63 | 193,77 | -1,51% | 4,00 |
| 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 |