18,150€
1,68%
Echtzeit-Aktienkurs Resideo Technologies
Bid:
Ask:
Aktienkurse zur Resideo Technologies Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2025 | 17,85 | 18,05 | 17,55 | 17,65 | -1,12% | - |
| 08.05.2025 | 17,90 | 18,05 | 16,90 | 17,85 | 5,31% | - |
| 07.05.2025 | 17,90 | 17,90 | 16,65 | 16,95 | 10,06% | - |
| 06.05.2025 | 15,60 | 15,60 | 15,20 | 15,40 | -0,96% | - |
| 05.05.2025 | 15,35 | 15,75 | 15,20 | 15,55 | 0,32% | - |
| 02.05.2025 | 14,80 | 15,55 | 14,80 | 15,50 | 5,08% | - |
| 30.04.2025 | 14,65 | 14,75 | 14,20 | 14,75 | 0,68% | - |
| 29.04.2025 | 14,30 | 14,65 | 14,05 | 14,65 | 2,81% | - |
| 28.04.2025 | 14,25 | 14,50 | 13,95 | 14,25 | -0,70% | - |
| 25.04.2025 | 14,15 | 14,35 | 13,85 | 14,35 | 1,41% | - |
| 24.04.2025 | 13,65 | 14,15 | 13,45 | 14,15 | 3,66% | - |
| 23.04.2025 | 13,25 | 14,25 | 13,25 | 13,65 | 3,02% | - |
| 22.04.2025 | 13,55 | 13,75 | 12,95 | 13,25 | -4,68% | - |
| 17.04.2025 | 13,35 | 13,95 | 13,15 | 13,90 | 4,12% | - |
| 16.04.2025 | 13,80 | 13,80 | 13,15 | 13,35 | -3,26% | - |
| 15.04.2025 | 13,60 | 14,00 | 13,50 | 13,80 | 0,73% | - |
| 14.04.2025 | 14,00 | 14,25 | 13,50 | 13,70 | 0,37% | - |
| 11.04.2025 | 13,90 | 14,00 | 13,25 | 13,65 | -2,15% | - |
| 10.04.2025 | 14,70 | 14,80 | 13,35 | 13,95 | -6,06% | - |
| 09.04.2025 | 13,05 | 14,85 | 12,85 | 14,85 | 11,24% | - |
| 08.04.2025 | 14,35 | 14,85 | 13,15 | 13,35 | -6,97% | - |
| 07.04.2025 | 14,25 | 15,05 | 13,40 | 14,35 | 1,06% | - |
| 04.04.2025 | 14,70 | 15,10 | 13,45 | 14,20 | -5,02% | - |
| 03.04.2025 | 17,15 | 17,15 | 14,85 | 14,95 | -12,83% | - |
| 02.04.2025 | 16,55 | 17,15 | 16,25 | 17,15 | 3,63% | - |
| 01.04.2025 | 16,35 | 16,65 | 16,15 | 16,55 | 1,53% | - |
| 31.03.2025 | 16,45 | 16,50 | 15,95 | 16,30 | -1,21% | - |
| 28.03.2025 | 17,15 | 17,25 | 16,25 | 16,50 | -3,51% | - |
| 27.03.2025 | 17,10 | 17,25 | 16,90 | 17,10 | 0,00% | - |
| 26.03.2025 | 17,10 | 17,45 | 16,95 | 17,10 | 0,00% | - |
| 25.03.2025 | 17,10 | 17,45 | 16,95 | 17,10 | 0,00% | - |
| 24.03.2025 | 16,55 | 17,15 | 16,55 | 17,10 | 3,64% | - |
| 21.03.2025 | 16,70 | 16,75 | 16,25 | 16,50 | -1,20% | - |
| 20.03.2025 | 16,60 | 16,95 | 16,35 | 16,70 | 0,30% | - |
| 19.03.2025 | 15,90 | 16,65 | 15,90 | 16,65 | 4,72% | - |
| 18.03.2025 | 16,20 | 16,20 | 15,75 | 15,90 | -1,85% | - |
| 17.03.2025 | 16,00 | 16,35 | 15,85 | 16,20 | 1,25% | - |
| 14.03.2025 | 15,60 | 16,15 | 15,60 | 16,00 | 2,56% | - |
| 13.03.2025 | 15,80 | 16,20 | 15,55 | 15,60 | -1,89% | - |
| 12.03.2025 | 16,30 | 16,65 | 15,85 | 15,90 | -1,85% | - |
| 11.03.2025 | 16,45 | 16,65 | 16,05 | 16,20 | -0,61% | - |
| 10.03.2025 | 17,00 | 17,00 | 15,95 | 16,30 | -4,40% | - |
| 07.03.2025 | 17,05 | 17,15 | 16,65 | 17,05 | -0,29% | - |
| 06.03.2025 | 17,10 | 17,25 | 16,75 | 17,10 | -0,29% | - |
| 05.03.2025 | 16,60 | 17,15 | 16,35 | 17,15 | 3,31% | - |
| 04.03.2025 | 17,75 | 17,80 | 16,55 | 16,60 | -6,48% | - |
| 03.03.2025 | 18,55 | 19,30 | 17,75 | 17,75 | -3,79% | - |
| 28.02.2025 | 18,00 | 18,55 | 17,90 | 18,45 | 2,79% | - |
| 27.02.2025 | 18,25 | 18,55 | 17,95 | 17,95 | -1,10% | - |
| 26.02.2025 | 18,15 | 18,75 | 18,15 | 18,15 | 0,00% | - |
| 25.02.2025 | 18,65 | 18,95 | 18,05 | 18,15 | -2,16% | - |
| 24.02.2025 | 18,60 | 18,85 | 18,35 | 18,55 | -0,54% | - |
| 21.02.2025 | 20,40 | 21,10 | 18,45 | 18,65 | -9,02% | - |
| 20.02.2025 | 21,00 | 21,10 | 20,30 | 20,50 | -1,91% | - |
| 19.02.2025 | 21,00 | 21,10 | 20,50 | 20,90 | 0,00% | - |
| 18.02.2025 | 20,90 | 21,20 | 20,70 | 20,90 | 0,00% | - |
| 17.02.2025 | 20,90 | 20,90 | 20,90 | 20,90 | 0,00% | - |
| 14.02.2025 | 20,90 | 21,10 | 20,70 | 20,90 | 0,00% | - |
| 13.02.2025 | 20,60 | 21,10 | 20,50 | 20,90 | 1,95% | - |
| 12.02.2025 | 21,30 | 21,40 | 20,30 | 20,50 | -3,76% | - |
| 11.02.2025 | 21,30 | 21,50 | 20,80 | 21,30 | 0,95% | - |
| 10.02.2025 | 20,90 | 21,20 | 20,90 | 21,10 | 0,96% | - |
| 07.02.2025 | 21,20 | 21,30 | 20,90 | 20,90 | -0,95% | - |
| 06.02.2025 | 21,00 | 21,40 | 21,00 | 21,10 | 0,96% | - |
| 05.02.2025 | 21,10 | 21,10 | 20,90 | 20,90 | -0,95% | - |
| 04.02.2025 | 21,30 | 21,30 | 20,90 | 21,10 | -0,94% | - |
| 03.02.2025 | 21,50 | 21,80 | 20,90 | 21,30 | -1,84% | - |
| 31.01.2025 | 22,10 | 22,30 | 21,50 | 21,70 | -1,81% | - |
| 30.01.2025 | 21,70 | 22,30 | 21,60 | 22,10 | 1,84% | - |
| 29.01.2025 | 21,90 | 22,00 | 21,50 | 21,70 | -0,91% | - |
| 28.01.2025 | 21,70 | 22,00 | 21,50 | 21,90 | 0,92% | - |
| 27.01.2025 | 22,10 | 22,10 | 21,60 | 21,70 | -1,81% | - |
| 24.01.2025 | 22,90 | 22,90 | 22,10 | 22,10 | -2,64% | - |
| 23.01.2025 | 22,30 | 22,90 | 22,10 | 22,70 | 1,79% | - |
| 22.01.2025 | 22,10 | 22,50 | 22,00 | 22,30 | 0,90% | - |
| 21.01.2025 | 22,10 | 22,50 | 21,90 | 22,10 | 0,00% | - |
| 20.01.2025 | 22,30 | 22,40 | 22,10 | 22,10 | -0,90% | - |
| 17.01.2025 | 22,30 | 22,80 | 22,10 | 22,30 | -0,89% | - |
| 16.01.2025 | 22,30 | 22,70 | 22,10 | 22,50 | 0,90% | - |
| 15.01.2025 | 21,90 | 22,50 | 21,90 | 22,30 | 1,83% | - |
| 14.01.2025 | 21,60 | 22,10 | 21,50 | 21,90 | 0,92% | - |
| 13.01.2025 | 21,50 | 21,70 | 21,30 | 21,70 | 0,93% | - |
| 10.01.2025 | 21,90 | 22,00 | 21,30 | 21,50 | -1,83% | - |
| 09.01.2025 | 21,90 | 21,90 | 21,80 | 21,90 | 0,00% | - |
| 08.01.2025 | 22,00 | 22,10 | 21,70 | 21,90 | 0,00% | - |
| 07.01.2025 | 22,10 | 22,30 | 21,50 | 21,90 | -0,90% | - |
| 06.01.2025 | 22,20 | 22,50 | 21,90 | 22,10 | 0,00% | - |
| 03.01.2025 | 22,20 | 22,50 | 22,00 | 22,10 | 0,00% | - |
| 02.01.2025 | 22,40 | 22,70 | 22,10 | 22,10 | -0,90% | - |
| 30.12.2024 | 22,50 | 22,70 | 22,30 | 22,30 | -1,76% | - |
| 27.12.2024 | 23,30 | 23,40 | 22,70 | 22,70 | -2,58% | - |
| 23.12.2024 | 23,50 | 23,70 | 23,10 | 23,30 | -0,85% | - |
| 20.12.2024 | 23,50 | 23,90 | 23,20 | 23,50 | 0,00% | - |
| 19.12.2024 | 23,70 | 24,10 | 23,30 | 23,50 | -0,84% | - |
| 18.12.2024 | 24,30 | 24,80 | 23,50 | 23,70 | -2,47% | - |
| 17.12.2024 | 24,90 | 25,00 | 24,10 | 24,30 | -3,19% | - |
| 16.12.2024 | 24,90 | 25,30 | 24,80 | 25,10 | 0,80% | - |
| 13.12.2024 | 25,10 | 25,30 | 24,70 | 24,90 | -0,80% | - |
| 12.12.2024 | 25,50 | 25,60 | 25,10 | 25,10 | -1,57% | - |
| 11.12.2024 | 25,50 | 25,90 | 25,30 | 25,50 | 0,00% | - |