177,750€
0,28%
Echtzeit-Aktienkurs Resmed Inc.
Bid:
Ask:
Aktienkurse zur Resmed Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.07.2026 | 176,25 | 177,77 | 175,80 | 176,23 | -0,58% | - |
| 01.07.2026 | 173,00 | 177,55 | 171,50 | 177,25 | 3,84% | 95,00 |
| 30.06.2026 | 175,00 | 176,00 | 169,70 | 170,70 | -1,67% | 980,00 |
| 29.06.2026 | 178,20 | 178,20 | 173,60 | 173,60 | -0,86% | 204,00 |
| 26.06.2026 | 173,90 | 176,35 | 173,90 | 175,10 | -0,54% | 46,00 |
| 25.06.2026 | 178,00 | 180,00 | 173,65 | 176,05 | 1,59% | 319,00 |
| 24.06.2026 | 167,65 | 174,15 | 167,65 | 173,30 | 2,64% | 212,00 |
| 23.06.2026 | 163,45 | 169,50 | 163,15 | 168,85 | 2,40% | 34,00 |
| 22.06.2026 | 164,80 | 166,35 | 163,45 | 164,90 | 0,09% | 259,00 |
| 19.06.2026 | 165,30 | 165,30 | 163,70 | 164,75 | 0,83% | 154,00 |
| 18.06.2026 | 161,40 | 164,60 | 160,00 | 163,40 | 1,24% | 514,00 |
| 17.06.2026 | 166,50 | 166,50 | 160,50 | 161,40 | -3,53% | 328,00 |
| 16.06.2026 | 165,55 | 167,30 | 164,45 | 167,30 | 0,90% | 258,00 |
| 15.06.2026 | 167,95 | 169,85 | 165,80 | 165,80 | -0,90% | 77,00 |
| 12.06.2026 | 168,45 | 168,45 | 166,80 | 167,30 | -0,30% | 351,00 |
| 11.06.2026 | 169,10 | 169,10 | 167,60 | 167,80 | -0,53% | 84,00 |
| 10.06.2026 | 169,30 | 170,65 | 168,70 | 168,70 | -0,82% | 113,00 |
| 09.06.2026 | 171,00 | 171,00 | 168,90 | 170,10 | 1,34% | 174,00 |
| 08.06.2026 | 171,00 | 171,20 | 166,65 | 167,85 | -1,50% | 19,00 |
| 05.06.2026 | 168,20 | 170,40 | 168,00 | 170,40 | 2,31% | 63,00 |
| 04.06.2026 | 162,10 | 166,55 | 160,65 | 166,55 | 4,09% | 148,00 |
| 03.06.2026 | 157,35 | 164,30 | 157,35 | 160,00 | 1,36% | 188,00 |
| 02.06.2026 | 159,20 | 161,05 | 157,80 | 157,85 | -1,96% | 574,00 |
| 01.06.2026 | 164,85 | 165,55 | 158,90 | 161,00 | -3,30% | 518,00 |
| 29.05.2026 | 175,70 | 176,85 | 166,50 | 166,50 | -5,40% | 203,00 |
| 28.05.2026 | 176,50 | 176,50 | 175,50 | 176,00 | -2,49% | 7.876,00 |
| 27.05.2026 | 179,50 | 181,00 | 176,00 | 180,50 | 0,67% | 389,00 |
| 26.05.2026 | 178,50 | 180,95 | 178,50 | 179,30 | 0,31% | 171,00 |
| 25.05.2026 | 180,50 | 180,50 | 178,75 | 178,75 | -1,43% | 7,00 |
| 22.05.2026 | 179,60 | 182,10 | 179,60 | 181,35 | -0,30% | 86,00 |
| 21.05.2026 | 179,75 | 181,90 | 179,75 | 181,90 | 0,41% | 250,00 |
| 20.05.2026 | 180,30 | 181,15 | 178,70 | 181,15 | 1,06% | 210,00 |
| 19.05.2026 | 174,50 | 179,25 | 174,50 | 179,25 | 2,05% | 147,00 |
| 18.05.2026 | 174,00 | 175,65 | 174,00 | 175,65 | 0,46% | 9,00 |
| 15.05.2026 | 172,55 | 176,40 | 172,55 | 174,85 | 0,63% | 53,00 |
| 14.05.2026 | 171,60 | 174,00 | 171,60 | 173,75 | 0,43% | 33,00 |
| 13.05.2026 | 175,00 | 175,20 | 171,95 | 173,00 | -0,75% | 372,00 |
| 12.05.2026 | 168,15 | 174,30 | 168,15 | 174,30 | 3,01% | 1.158,00 |
| 11.05.2026 | 176,50 | 176,50 | 169,20 | 169,20 | -3,59% | 627,00 |
| 08.05.2026 | 174,15 | 175,50 | 173,45 | 175,50 | -0,59% | 349,00 |
| 07.05.2026 | 177,65 | 179,25 | 176,30 | 176,55 | -1,31% | 430,00 |
| 06.05.2026 | 176,80 | 180,70 | 176,40 | 178,90 | 1,16% | 168,00 |
| 05.05.2026 | 180,65 | 181,50 | 176,85 | 176,85 | 0,57% | 774,00 |
| 04.05.2026 | 179,00 | 179,00 | 174,00 | 175,85 | -3,67% | 659,00 |
| 30.04.2026 | 180,70 | 182,55 | 180,05 | 182,55 | 0,14% | 411,00 |
| 29.04.2026 | 186,70 | 186,70 | 181,75 | 182,30 | -1,70% | 174,00 |
| 28.04.2026 | 190,50 | 190,50 | 184,95 | 185,45 | -2,98% | 112,00 |
| 27.04.2026 | 186,40 | 191,15 | 185,15 | 191,15 | 2,08% | 175,00 |
| 24.04.2026 | 187,25 | 187,65 | 187,00 | 187,25 | 0,56% | 47,00 |
| 23.04.2026 | 190,25 | 190,30 | 186,20 | 186,20 | -1,95% | 43,00 |
| 22.04.2026 | 189,75 | 190,85 | 187,65 | 189,90 | -0,81% | 242,00 |
| 21.04.2026 | 191,20 | 193,35 | 188,00 | 191,45 | 0,03% | 623,00 |
| 20.04.2026 | 191,40 | 193,20 | 191,30 | 191,40 | -1,39% | 125,00 |
| 17.04.2026 | 191,75 | 194,25 | 189,85 | 194,10 | 1,09% | 332,00 |
| 16.04.2026 | 192,95 | 194,00 | 192,00 | 192,00 | -0,93% | 202,00 |
| 15.04.2026 | 196,60 | 196,75 | 193,80 | 193,80 | -0,62% | 20,00 |
| 14.04.2026 | 196,60 | 196,60 | 194,00 | 195,00 | -0,43% | 28,00 |
| 13.04.2026 | 193,20 | 195,85 | 191,80 | 195,85 | 0,59% | 327,00 |
| 10.04.2026 | 194,05 | 195,60 | 194,05 | 194,70 | -0,18% | 22,00 |
| 09.04.2026 | 195,05 | 195,05 | 195,05 | 195,05 | -1,98% | 70,00 |
| 08.04.2026 | 199,00 | 201,00 | 199,00 | 199,00 | 1,69% | 139,00 |
| 07.04.2026 | 195,90 | 196,10 | 193,60 | 195,70 | 1,14% | 39,00 |
| 02.04.2026 | 193,20 | 193,50 | 193,10 | 193,50 | 1,02% | 106,00 |
| 01.04.2026 | 195,65 | 195,65 | 190,75 | 191,55 | -1,26% | 82,00 |
| 31.03.2026 | 193,15 | 194,00 | 192,20 | 194,00 | 1,07% | 29,00 |
| 30.03.2026 | 190,60 | 192,00 | 190,60 | 191,95 | 0,16% | 433,00 |
| 27.03.2026 | 192,70 | 193,40 | 191,65 | 191,65 | -0,60% | 338,00 |
| 26.03.2026 | 195,70 | 197,25 | 192,80 | 192,80 | -0,26% | 132,00 |
| 25.03.2026 | 196,25 | 197,75 | 192,00 | 193,30 | -1,25% | 283,00 |
| 24.03.2026 | 197,25 | 197,25 | 195,75 | 195,75 | -0,63% | 125,00 |
| 23.03.2026 | 194,60 | 198,20 | 194,60 | 197,00 | 1,29% | 128,00 |
| 20.03.2026 | 196,60 | 196,60 | 194,50 | 194,50 | -0,94% | 78,00 |
| 19.03.2026 | 196,50 | 200,70 | 196,35 | 196,35 | -1,33% | 108,00 |
| 18.03.2026 | 203,60 | 203,60 | 199,00 | 199,00 | -1,87% | 127,00 |
| 17.03.2026 | 200,00 | 203,60 | 199,60 | 202,80 | 1,00% | 155,00 |
| 16.03.2026 | 203,00 | 203,00 | 199,65 | 200,80 | -1,18% | 326,00 |
| 13.03.2026 | 201,50 | 203,40 | 201,50 | 203,20 | 0,10% | 40,00 |
| 12.03.2026 | 206,80 | 206,80 | 203,00 | 203,00 | -2,45% | 91,00 |
| 11.03.2026 | 212,70 | 212,70 | 205,50 | 208,10 | -2,57% | 223,00 |
| 10.03.2026 | 217,50 | 217,50 | 213,60 | 213,60 | -1,75% | 57,00 |
| 09.03.2026 | 216,10 | 220,00 | 211,10 | 217,40 | 0,46% | 188,00 |
| 06.03.2026 | 219,00 | 221,30 | 216,40 | 216,40 | -3,00% | 95,00 |
| 05.03.2026 | 221,90 | 223,10 | 221,90 | 223,10 | 0,95% | 47,00 |
| 04.03.2026 | 221,00 | 221,00 | 221,00 | 221,00 | -0,67% | 12,00 |
| 03.03.2026 | 218,70 | 222,60 | 218,60 | 222,50 | 3,10% | 153,00 |
| 02.03.2026 | 216,00 | 217,80 | 215,80 | 215,80 | -0,19% | 74,00 |
| 27.02.2026 | 218,00 | 218,00 | 216,20 | 216,20 | -0,28% | 17,00 |
| 26.02.2026 | 218,00 | 218,00 | 216,80 | 216,80 | 1,74% | 26,00 |
| 25.02.2026 | 212,50 | 214,30 | 211,40 | 213,10 | -0,51% | 449,00 |
| 24.02.2026 | 222,60 | 222,60 | 213,40 | 214,20 | -3,08% | 276,00 |
| 23.02.2026 | 216,30 | 221,00 | 216,30 | 221,00 | 1,38% | 179,00 |
| 20.02.2026 | 218,00 | 218,00 | 218,00 | 218,00 | 0,00% | 4,00 |
| 19.02.2026 | 220,70 | 220,80 | 218,00 | 218,00 | 0,28% | 126,00 |
| 18.02.2026 | 217,50 | 221,60 | 217,40 | 217,40 | 0,05% | 80,00 |
| 17.02.2026 | 211,40 | 217,30 | 211,10 | 217,30 | 2,45% | 206,00 |
| 16.02.2026 | 211,90 | 213,90 | 211,90 | 212,10 | 3,01% | 172,00 |
| 13.02.2026 | 206,00 | 208,10 | 205,90 | 205,90 | -1,67% | 150,00 |
| 12.02.2026 | 216,60 | 216,60 | 207,90 | 209,40 | -4,08% | 1.210,00 |
| 11.02.2026 | 219,80 | 220,60 | 216,90 | 218,30 | -3,15% | 308,00 |
| 10.02.2026 | 232,90 | 232,90 | 225,40 | 225,40 | -2,34% | 43,00 |