28,400€
2,90%
Echtzeit-Aktienkurs Resideo Technologies
Bid:
Ask:
Aktienkurse zur Resideo Technologies Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.11.2025 | 26,70 | 27,40 | 26,60 | 27,30 | -1,09% | 1,00 |
| 13.11.2025 | 27,50 | 27,70 | 27,10 | 27,60 | 3,76% | - |
| 12.11.2025 | 26,20 | 26,80 | 26,20 | 26,60 | 1,92% | - |
| 11.11.2025 | 26,50 | 26,70 | 26,00 | 26,10 | -1,51% | - |
| 10.11.2025 | 26,90 | 27,80 | 26,30 | 26,50 | -0,75% | 23,00 |
| 07.11.2025 | 27,10 | 27,40 | 25,90 | 26,70 | -1,48% | - |
| 06.11.2025 | 28,10 | 29,00 | 25,50 | 27,10 | -24,72% | 332,00 |
| 05.11.2025 | 36,10 | 37,20 | 35,80 | 36,00 | -2,44% | - |
| 04.11.2025 | 37,10 | 37,20 | 36,20 | 36,90 | -1,60% | - |
| 03.11.2025 | 37,20 | 37,50 | 36,90 | 37,50 | 0,27% | - |
| 31.10.2025 | 37,60 | 38,10 | 37,30 | 37,40 | -0,53% | - |
| 30.10.2025 | 37,70 | 37,70 | 37,60 | 37,60 | 0,00% | - |
| 29.10.2025 | 37,60 | 37,90 | 37,50 | 37,60 | 0,00% | - |
| 28.10.2025 | 37,80 | 37,80 | 37,30 | 37,60 | -1,83% | - |
| 27.10.2025 | 38,30 | 39,20 | 38,10 | 38,30 | 1,86% | - |
| 24.10.2025 | 37,40 | 37,70 | 37,40 | 37,60 | 4,74% | - |
| 23.10.2025 | 35,70 | 35,90 | 35,70 | 35,90 | 0,56% | - |
| 22.10.2025 | 36,80 | 37,10 | 35,60 | 35,70 | 0,00% | - |
| 20.10.2025 | 34,90 | 35,70 | 34,90 | 35,70 | 1,13% | - |
| 17.10.2025 | 35,40 | 35,60 | 34,50 | 35,30 | -1,12% | - |
| 16.10.2025 | 35,90 | 36,30 | 35,50 | 35,70 | -0,56% | - |
| 15.10.2025 | 35,90 | 35,90 | 35,90 | 35,90 | 3,46% | - |
| 14.10.2025 | 34,90 | 34,90 | 34,70 | 34,70 | -1,42% | - |
| 13.10.2025 | 34,60 | 35,30 | 34,60 | 35,20 | -3,30% | 8,00 |
| 10.10.2025 | 36,40 | 36,50 | 36,40 | 36,40 | -0,82% | - |
| 09.10.2025 | 36,40 | 36,70 | 36,00 | 36,70 | 1,38% | - |
| 08.10.2025 | 35,80 | 36,20 | 35,80 | 36,20 | -0,82% | - |
| 07.10.2025 | 36,60 | 36,60 | 36,50 | 36,50 | -1,08% | - |
| 06.10.2025 | 36,70 | 37,50 | 36,70 | 36,90 | 1,10% | - |
| 03.10.2025 | 36,90 | 37,30 | 36,30 | 36,50 | 0,27% | - |
| 02.10.2025 | 36,10 | 36,40 | 36,10 | 36,40 | -0,55% | - |
| 01.10.2025 | 36,80 | 36,80 | 36,60 | 36,60 | 1,39% | - |
| 30.09.2025 | 35,80 | 36,50 | 35,60 | 36,10 | 2,56% | - |
| 29.09.2025 | 35,40 | 35,90 | 35,00 | 35,20 | 0,28% | - |
| 26.09.2025 | 35,00 | 35,60 | 34,90 | 35,10 | 1,15% | - |
| 25.09.2025 | 34,50 | 34,70 | 33,70 | 34,70 | -2,25% | - |
| 24.09.2025 | 35,40 | 35,50 | 34,80 | 35,50 | -1,66% | - |
| 22.09.2025 | 35,80 | 36,30 | 35,30 | 36,10 | 1,69% | - |
| 19.09.2025 | 35,20 | 36,50 | 35,10 | 35,50 | 5,34% | - |
| 18.09.2025 | 33,70 | 34,00 | 33,60 | 33,70 | -0,30% | - |
| 17.09.2025 | 33,40 | 34,10 | 33,30 | 33,80 | 1,50% | - |
| 16.09.2025 | 33,00 | 33,30 | 33,00 | 33,30 | 0,00% | - |
| 15.09.2025 | 32,50 | 33,90 | 32,30 | 33,30 | 2,46% | - |
| 12.09.2025 | 31,30 | 32,70 | 31,10 | 32,50 | 5,18% | - |
| 11.09.2025 | 31,00 | 31,00 | 30,90 | 30,90 | 1,31% | - |
| 10.09.2025 | 30,40 | 30,90 | 30,30 | 30,50 | 2,01% | - |
| 08.09.2025 | 30,50 | 30,90 | 29,90 | 29,90 | -1,97% | - |
| 05.09.2025 | 30,20 | 30,90 | 29,90 | 30,50 | 2,01% | - |
| 04.09.2025 | 29,40 | 30,10 | 29,00 | 29,90 | 3,46% | - |
| 03.09.2025 | 28,80 | 29,10 | 28,50 | 28,90 | 0,70% | - |
| 02.09.2025 | 29,20 | 29,40 | 28,30 | 28,70 | -1,03% | 40,00 |
| 01.09.2025 | 29,20 | 29,20 | 29,00 | 29,00 | 0,35% | - |
| 29.08.2025 | 29,40 | 29,60 | 28,90 | 28,90 | -1,37% | - |
| 28.08.2025 | 29,80 | 30,10 | 29,10 | 29,30 | -2,01% | - |
| 27.08.2025 | 29,70 | 30,10 | 29,60 | 29,90 | 0,67% | - |
| 26.08.2025 | 29,60 | 29,90 | 29,30 | 29,70 | -0,67% | - |
| 25.08.2025 | 29,00 | 29,90 | 28,90 | 29,90 | 4,55% | 2,00 |
| 22.08.2025 | 27,70 | 29,30 | 27,70 | 28,60 | 2,51% | - |
| 21.08.2025 | 27,50 | 27,90 | 27,10 | 27,90 | 2,20% | - |
| 20.08.2025 | 28,20 | 28,20 | 27,10 | 27,30 | -1,44% | - |
| 19.08.2025 | 27,30 | 27,90 | 27,00 | 27,70 | 2,21% | 1,00 |
| 18.08.2025 | 26,80 | 27,30 | 26,70 | 27,10 | 0,74% | - |
| 15.08.2025 | 27,40 | 27,60 | 26,50 | 26,90 | -1,47% | - |
| 14.08.2025 | 28,10 | 28,40 | 26,80 | 27,30 | -2,85% | - |
| 13.08.2025 | 26,80 | 28,30 | 26,50 | 28,10 | 5,24% | - |
| 12.08.2025 | 23,70 | 27,10 | 23,60 | 26,70 | 13,62% | - |
| 11.08.2025 | 23,50 | 23,90 | 23,30 | 23,50 | 0,86% | - |
| 08.08.2025 | 23,10 | 23,70 | 23,00 | 23,30 | 1,75% | - |
| 07.08.2025 | 24,30 | 24,80 | 22,70 | 22,90 | -5,76% | - |
| 06.08.2025 | 23,70 | 24,70 | 23,50 | 24,30 | 7,05% | - |
| 05.08.2025 | 22,30 | 22,70 | 21,90 | 22,70 | 2,71% | - |
| 04.08.2025 | 21,90 | 22,40 | 21,70 | 22,10 | -1,78% | - |
| 01.08.2025 | 23,90 | 23,90 | 22,50 | 22,50 | -6,25% | - |
| 31.07.2025 | 24,90 | 25,20 | 23,90 | 24,00 | -4,38% | - |
| 30.07.2025 | 21,30 | 25,70 | 20,70 | 25,10 | 17,84% | 15,00 |
| 29.07.2025 | 21,50 | 22,00 | 21,10 | 21,30 | 0,00% | - |
| 28.07.2025 | 21,10 | 21,70 | 21,10 | 21,30 | 1,91% | - |
| 25.07.2025 | 20,70 | 20,90 | 20,50 | 20,90 | 0,00% | - |
| 24.07.2025 | 21,00 | 21,10 | 20,70 | 20,90 | -0,95% | - |
| 23.07.2025 | 20,50 | 21,10 | 20,50 | 21,10 | 1,93% | - |
| 22.07.2025 | 20,50 | 20,80 | 20,30 | 20,70 | 0,98% | - |
| 21.07.2025 | 20,80 | 21,10 | 20,50 | 20,50 | 0,00% | 88,00 |
| 18.07.2025 | 20,90 | 21,00 | 20,50 | 20,50 | -2,84% | - |
| 17.07.2025 | 20,15 | 21,10 | 20,05 | 21,10 | 5,24% | - |
| 16.07.2025 | 19,95 | 20,30 | 19,55 | 20,05 | 1,01% | 48,00 |
| 15.07.2025 | 20,30 | 20,50 | 19,85 | 19,85 | -1,24% | - |
| 14.07.2025 | 20,30 | 20,30 | 20,10 | 20,10 | -1,95% | - |
| 11.07.2025 | 20,60 | 20,60 | 20,30 | 20,50 | -0,97% | - |
| 10.07.2025 | 20,40 | 21,10 | 20,30 | 20,70 | 0,98% | - |
| 09.07.2025 | 20,30 | 20,50 | 19,75 | 20,50 | 0,99% | - |
| 08.07.2025 | 20,10 | 20,50 | 20,00 | 20,30 | 1,00% | - |
| 07.07.2025 | 20,40 | 20,70 | 19,95 | 20,10 | -1,47% | - |
| 04.07.2025 | 20,50 | 20,50 | 20,40 | 20,40 | -0,49% | - |
| 03.07.2025 | 20,15 | 21,00 | 20,15 | 20,50 | 1,99% | - |
| 02.07.2025 | 19,65 | 20,10 | 19,55 | 20,10 | 2,81% | - |
| 01.07.2025 | 18,70 | 19,75 | 18,55 | 19,55 | 4,27% | - |
| 30.06.2025 | 19,25 | 19,35 | 18,65 | 18,75 | -2,09% | - |
| 27.06.2025 | 19,05 | 19,35 | 18,95 | 19,15 | 1,06% | - |
| 26.06.2025 | 18,75 | 19,05 | 18,65 | 18,95 | 0,53% | - |
| 25.06.2025 | 19,15 | 19,25 | 18,75 | 18,85 | -2,08% | - |