187,400€
0,64%
Echtzeit-Aktienkurs Resmed Inc.
Bid:
Ask:
Aktienkurse zur Resmed Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 09.02.2026 | 230,60 | 230,80 | 226,20 | 230,80 | 1,10% | 260,00 |
| 06.02.2026 | 225,10 | 230,20 | 224,20 | 228,30 | 0,84% | 331,00 |
| 05.02.2026 | 224,00 | 226,70 | 221,90 | 226,40 | 1,52% | 280,00 |
| 04.02.2026 | 214,10 | 223,00 | 212,00 | 223,00 | 4,69% | 137,00 |
| 03.02.2026 | 216,90 | 217,70 | 212,90 | 213,00 | -0,88% | 52,00 |
| 02.02.2026 | 214,30 | 218,90 | 213,50 | 214,90 | 0,84% | 117,00 |
| 30.01.2026 | 223,40 | 228,20 | 209,50 | 213,10 | -0,47% | 426,00 |
| 29.01.2026 | 216,40 | 217,60 | 213,60 | 214,10 | -0,37% | 314,00 |
| 28.01.2026 | 213,90 | 215,70 | 213,80 | 214,90 | 1,13% | 104,00 |
| 27.01.2026 | 215,60 | 215,60 | 212,50 | 212,50 | -1,35% | 95,00 |
| 26.01.2026 | 214,10 | 215,40 | 214,10 | 215,40 | 1,17% | 128,00 |
| 23.01.2026 | 218,60 | 218,60 | 212,90 | 212,90 | -3,80% | 39,00 |
| 22.01.2026 | 221,10 | 223,40 | 221,10 | 221,30 | 1,00% | 1.061,00 |
| 21.01.2026 | 217,70 | 219,10 | 217,70 | 219,10 | 0,32% | 20,00 |
| 20.01.2026 | 211,80 | 218,40 | 211,80 | 218,40 | 1,44% | 235,00 |
| 19.01.2026 | 221,60 | 221,80 | 212,10 | 215,30 | -3,67% | 601,00 |
| 16.01.2026 | 223,80 | 227,00 | 223,50 | 223,50 | -0,67% | 128,00 |
| 15.01.2026 | 224,30 | 225,00 | 222,20 | 225,00 | 1,35% | 58,00 |
| 14.01.2026 | 217,10 | 222,00 | 217,10 | 222,00 | 1,56% | 233,00 |
| 13.01.2026 | 223,00 | 224,40 | 218,60 | 218,60 | -1,09% | 164,00 |
| 12.01.2026 | 216,60 | 221,00 | 215,20 | 221,00 | 2,08% | 178,00 |
| 09.01.2026 | 214,40 | 216,50 | 214,10 | 216,50 | 0,70% | 144,00 |
| 08.01.2026 | 214,10 | 215,00 | 212,10 | 215,00 | 1,13% | 275,00 |
| 07.01.2026 | 214,20 | 215,40 | 210,50 | 212,60 | -0,28% | 201,00 |
| 06.01.2026 | 212,40 | 213,20 | 212,40 | 213,20 | 1,62% | 202,00 |
| 05.01.2026 | 208,70 | 210,80 | 208,00 | 209,80 | 0,96% | 62,00 |
| 02.01.2026 | 207,00 | 209,00 | 205,20 | 207,80 | -1,05% | 1.045,00 |
| 30.12.2025 | 207,30 | 210,00 | 205,30 | 210,00 | 1,69% | 285,00 |
| 29.12.2025 | 206,70 | 207,80 | 205,90 | 206,50 | -0,72% | 258,00 |
| 23.12.2025 | 210,50 | 212,00 | 208,00 | 208,00 | -0,86% | 223,00 |
| 22.12.2025 | 208,40 | 209,80 | 207,90 | 209,80 | 0,77% | 58,00 |
| 19.12.2025 | 206,40 | 209,30 | 206,20 | 208,20 | 0,82% | 90,00 |
| 18.12.2025 | 211,40 | 211,40 | 206,30 | 206,50 | -1,95% | 216,00 |
| 17.12.2025 | 211,70 | 211,70 | 210,40 | 210,60 | 0,19% | 180,00 |
| 16.12.2025 | 213,70 | 213,90 | 207,00 | 210,20 | -2,14% | 323,00 |
| 15.12.2025 | 216,30 | 217,10 | 214,10 | 214,80 | 0,33% | 25,00 |
| 12.12.2025 | 216,00 | 216,20 | 214,00 | 214,10 | -0,23% | 102,00 |
| 11.12.2025 | 215,30 | 215,30 | 214,60 | 214,60 | -1,24% | 231,00 |
| 10.12.2025 | 222,30 | 223,10 | 217,30 | 217,30 | 1,83% | 124,00 |
| 09.12.2025 | 215,80 | 215,80 | 213,40 | 213,40 | -0,47% | 32,00 |
| 08.12.2025 | 219,00 | 221,40 | 214,40 | 214,40 | -3,73% | 32,00 |
| 05.12.2025 | 222,70 | 222,70 | 222,70 | 222,70 | 4,31% | 1,00 |
| 04.12.2025 | 214,10 | 214,10 | 213,50 | 213,50 | -1,07% | 49,00 |
| 03.12.2025 | 215,90 | 215,90 | 215,80 | 215,80 | 0,05% | 31,00 |
| 02.12.2025 | 214,80 | 215,70 | 212,80 | 215,70 | -0,37% | 6,00 |
| 01.12.2025 | 219,30 | 219,30 | 210,00 | 216,50 | -2,35% | 191,00 |
| 28.11.2025 | 221,60 | 221,70 | 219,30 | 221,70 | 0,23% | 146,00 |
| 27.11.2025 | 221,20 | 221,20 | 221,20 | 221,20 | 0,23% | 3,00 |