216,200€
1,60%
Echtzeit-Aktienkurs ResMed
Bid:
Ask:
Aktienkurse zur ResMed Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 212,65 | 220,05 | 211,40 | 217,30 | 2,11% | 246,00 |
| 11.11.2026 | 208,55 | 213,05 | 208,05 | 212,80 | 2,55% | 32,00 |
| 10.11.2026 | 211,45 | 211,80 | 207,15 | 207,50 | -1,50% | - |
| 09.11.2026 | 211,20 | 211,90 | 206,85 | 210,65 | -0,43% | 78,00 |
| 06.11.2026 | 214,05 | 214,80 | 208,10 | 211,55 | -0,84% | 6,00 |
| 05.11.2026 | 213,30 | 220,20 | 207,50 | 213,35 | -0,72% | 176,00 |
| 04.11.2026 | 203,00 | 215,50 | 202,30 | 214,90 | 6,49% | 142,00 |
| 03.11.2026 | 207,80 | 208,30 | 198,30 | 201,80 | -2,77% | 231,00 |
| 02.11.2026 | 206,00 | 208,75 | 203,60 | 207,55 | 0,05% | 502,00 |
| 30.10.2026 | 227,90 | 229,40 | 206,65 | 207,45 | -8,05% | 558,00 |
| 29.10.2026 | 224,70 | 228,05 | 223,75 | 225,60 | -0,29% | - |
| 28.10.2026 | 224,70 | 226,60 | 222,15 | 226,25 | 0,33% | 174,00 |
| 27.10.2026 | 226,75 | 227,50 | 222,30 | 225,50 | -0,44% | 13,00 |
| 26.10.2026 | 225,45 | 227,85 | 224,60 | 226,50 | -0,07% | 62,00 |
| 23.10.2026 | 225,55 | 228,30 | 223,05 | 226,65 | 1,07% | 210,00 |
| 22.10.2026 | 218,00 | 224,90 | 217,85 | 224,25 | 2,09% | 318,00 |
| 21.10.2026 | 218,95 | 220,80 | 217,30 | 219,65 | 0,69% | 66,00 |
| 20.10.2026 | 212,00 | 219,25 | 211,10 | 218,15 | 1,94% | 357,00 |
| 19.10.2026 | 213,65 | 214,60 | 210,80 | 214,00 | 0,71% | 1,00 |
| 16.10.2026 | 215,95 | 217,00 | 211,95 | 212,50 | -1,71% | 146,00 |
| 15.10.2026 | 209,40 | 216,30 | 208,50 | 216,20 | 2,37% | - |
| 14.10.2026 | 209,70 | 212,90 | 209,25 | 211,20 | 0,74% | 15,00 |
| 13.10.2026 | 209,70 | 211,15 | 208,35 | 209,65 | -0,85% | 60,00 |
| 12.10.2026 | 205,50 | 211,50 | 204,50 | 211,45 | 2,95% | 347,00 |
| 09.10.2026 | 202,10 | 206,65 | 201,30 | 205,40 | 1,71% | 32,00 |
| 08.10.2026 | 201,70 | 202,60 | 199,18 | 201,95 | 0,37% | 46,00 |
| 07.10.2026 | 196,60 | 204,40 | 196,55 | 201,20 | 2,93% | 34,00 |
| 06.10.2026 | 198,93 | 200,20 | 195,38 | 195,48 | -1,62% | 157,00 |
| 05.10.2026 | 195,52 | 199,40 | 194,30 | 198,70 | 2,08% | 159,00 |
| 02.10.2026 | 196,88 | 198,38 | 193,80 | 194,65 | -1,79% | 45,00 |
| 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 |