23,300€
-0,85%
Echtzeit-Aktienkurs Resideo Technologies Inc.
Bid:
Ask:
Aktienkurse zur Resideo Technologies Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 10.12.2024 | 25,50 | 25,70 | 25,20 | 25,50 | -0,39% | - |
| 09.12.2024 | 25,70 | 26,00 | 25,50 | 25,60 | -1,16% | - |
| 06.12.2024 | 25,50 | 25,90 | 25,40 | 25,90 | 1,57% | - |
| 05.12.2024 | 26,30 | 26,30 | 25,50 | 25,50 | -3,04% | - |
| 04.12.2024 | 26,40 | 26,70 | 25,90 | 26,30 | -0,38% | - |
| 03.12.2024 | 26,20 | 26,50 | 25,90 | 26,40 | 0,76% | - |
| 02.12.2024 | 25,70 | 26,30 | 25,70 | 26,20 | 1,95% | - |
| 29.11.2024 | 25,70 | 26,30 | 25,50 | 25,70 | 0,00% | - |
| 28.11.2024 | 25,70 | 25,80 | 25,70 | 25,70 | 0,00% | - |
| 27.11.2024 | 25,90 | 26,30 | 25,60 | 25,70 | -0,77% | - |
| 26.11.2024 | 26,40 | 26,50 | 25,90 | 25,90 | -2,26% | - |
| 25.11.2024 | 26,10 | 26,90 | 25,80 | 26,50 | 1,15% | - |
| 22.11.2024 | 25,30 | 26,30 | 25,10 | 26,20 | 3,97% | - |
| 21.11.2024 | 24,90 | 25,50 | 24,90 | 25,20 | 1,20% | - |
| 20.11.2024 | 24,70 | 25,30 | 24,30 | 24,90 | 0,81% | - |
| 19.11.2024 | 24,10 | 24,70 | 23,80 | 24,70 | 1,65% | - |
| 18.11.2024 | 24,50 | 24,70 | 23,90 | 24,30 | -0,82% | - |
| 15.11.2024 | 24,10 | 24,50 | 23,70 | 24,50 | 1,66% | - |
| 14.11.2024 | 24,00 | 24,30 | 23,90 | 24,10 | 0,00% | - |
| 13.11.2024 | 23,50 | 24,10 | 23,30 | 24,10 | 2,55% | - |
| 12.11.2024 | 23,50 | 23,90 | 23,00 | 23,50 | 0,00% | - |
| 11.11.2024 | 22,40 | 23,50 | 22,40 | 23,50 | 4,91% | - |
| 08.11.2024 | 20,15 | 22,50 | 19,25 | 22,40 | 11,17% | - |
| 07.11.2024 | 20,40 | 20,50 | 19,95 | 20,15 | -1,23% | - |
| 06.11.2024 | 19,10 | 20,50 | 19,10 | 20,40 | 8,22% | 600,00 |
| 05.11.2024 | 18,45 | 18,95 | 18,25 | 18,85 | 2,17% | - |
| 04.11.2024 | 18,35 | 18,75 | 18,20 | 18,45 | 0,00% | - |
| 01.11.2024 | 18,10 | 18,55 | 18,10 | 18,45 | 1,93% | - |
| 31.10.2024 | 18,65 | 18,65 | 18,05 | 18,10 | -2,95% | - |
| 30.10.2024 | 18,75 | 19,15 | 18,55 | 18,65 | -0,53% | - |
| 29.10.2024 | 18,75 | 18,75 | 18,45 | 18,75 | 0,00% | - |
| 28.10.2024 | 18,65 | 18,95 | 18,65 | 18,75 | 0,54% | - |
| 25.10.2024 | 18,65 | 18,85 | 18,45 | 18,65 | 0,00% | - |
| 24.10.2024 | 18,90 | 19,00 | 18,55 | 18,65 | -1,32% | - |
| 23.10.2024 | 19,15 | 19,15 | 18,65 | 18,90 | -1,31% | - |
| 22.10.2024 | 19,35 | 19,35 | 19,05 | 19,15 | -1,03% | - |
| 21.10.2024 | 19,80 | 19,85 | 19,25 | 19,35 | -2,03% | - |
| 18.10.2024 | 20,10 | 20,10 | 19,75 | 19,75 | -1,74% | - |
| 17.10.2024 | 19,70 | 20,10 | 19,65 | 20,10 | 2,03% | - |
| 16.10.2024 | 19,05 | 19,85 | 19,00 | 19,70 | 3,14% | - |
| 15.10.2024 | 19,15 | 19,45 | 19,00 | 19,10 | -0,26% | - |
| 14.10.2024 | 18,75 | 19,15 | 17,70 | 19,15 | 2,13% | - |
| 11.10.2024 | 18,25 | 18,75 | 18,15 | 18,75 | 2,74% | - |
| 10.10.2024 | 18,25 | 18,30 | 17,85 | 18,25 | 0,00% | - |
| 09.10.2024 | 18,10 | 18,55 | 18,05 | 18,25 | 0,83% | - |
| 08.10.2024 | 18,05 | 18,25 | 17,80 | 18,10 | 0,28% | - |
| 07.10.2024 | 17,90 | 18,25 | 17,65 | 18,05 | 0,56% | - |
| 04.10.2024 | 17,50 | 18,00 | 17,40 | 17,95 | 2,57% | - |
| 03.10.2024 | 17,75 | 17,80 | 17,30 | 17,50 | -1,13% | - |
| 02.10.2024 | 17,65 | 18,05 | 17,55 | 17,70 | 0,28% | - |
| 01.10.2024 | 18,10 | 18,15 | 17,65 | 17,65 | -2,49% | - |
| 30.09.2024 | 17,95 | 18,15 | 17,75 | 18,10 | 0,84% | - |
| 27.09.2024 | 17,60 | 18,25 | 17,60 | 17,95 | 1,99% | - |
| 26.09.2024 | 17,10 | 17,90 | 17,10 | 17,60 | 2,62% | - |
| 25.09.2024 | 17,20 | 17,25 | 16,85 | 17,15 | -0,29% | - |
| 24.09.2024 | 17,55 | 17,75 | 17,15 | 17,20 | -2,27% | - |
| 23.09.2024 | 18,00 | 18,25 | 17,55 | 17,60 | -1,95% | - |
| 20.09.2024 | 18,00 | 18,25 | 17,75 | 17,95 | -0,28% | - |
| 19.09.2024 | 17,20 | 18,05 | 17,20 | 18,00 | 4,65% | - |
| 18.09.2024 | 17,20 | 17,75 | 17,05 | 17,20 | 0,00% | - |
| 17.09.2024 | 17,20 | 17,65 | 17,05 | 17,20 | 0,00% | - |
| 16.09.2024 | 17,10 | 17,25 | 16,90 | 17,20 | 0,29% | - |
| 13.09.2024 | 16,60 | 17,25 | 16,55 | 17,15 | 3,31% | - |
| 12.09.2024 | 16,50 | 16,75 | 16,25 | 16,60 | 0,61% | - |
| 11.09.2024 | 16,30 | 16,55 | 15,95 | 16,50 | 1,23% | - |
| 10.09.2024 | 16,40 | 16,45 | 16,15 | 16,30 | -0,61% | - |
| 09.09.2024 | 16,50 | 16,70 | 16,25 | 16,40 | 0,00% | - |
| 06.09.2024 | 17,00 | 17,25 | 16,35 | 16,40 | -3,53% | - |
| 05.09.2024 | 17,10 | 17,25 | 16,95 | 17,00 | -0,58% | - |
| 04.09.2024 | 17,30 | 17,30 | 16,95 | 17,10 | -0,87% | - |
| 03.09.2024 | 18,25 | 18,25 | 17,25 | 17,25 | -5,48% | - |
| 02.09.2024 | 18,25 | 18,30 | 18,20 | 18,25 | 0,00% | - |
| 30.08.2024 | 18,00 | 18,25 | 17,85 | 18,25 | 1,39% | - |
| 29.08.2024 | 18,25 | 18,50 | 17,95 | 18,00 | -1,37% | - |
| 28.08.2024 | 18,10 | 18,35 | 18,10 | 18,25 | 0,83% | - |
| 27.08.2024 | 18,30 | 18,35 | 17,95 | 18,10 | -1,09% | - |
| 26.08.2024 | 18,00 | 18,45 | 18,00 | 18,30 | 1,39% | - |
| 23.08.2024 | 17,20 | 18,05 | 17,15 | 18,05 | 4,94% | - |
| 22.08.2024 | 17,25 | 17,35 | 17,15 | 17,20 | -0,58% | - |
| 21.08.2024 | 16,80 | 17,35 | 16,75 | 17,30 | 2,98% | - |
| 20.08.2024 | 17,15 | 17,25 | 16,65 | 16,80 | -1,75% | - |
| 19.08.2024 | 17,10 | 17,35 | 16,95 | 17,10 | 0,00% | - |
| 16.08.2024 | 17,20 | 17,45 | 16,95 | 17,10 | -0,58% | - |
| 15.08.2024 | 16,75 | 17,45 | 16,75 | 17,20 | 2,38% | - |
| 14.08.2024 | 16,40 | 16,90 | 16,35 | 16,80 | 2,44% | - |
| 13.08.2024 | 16,90 | 17,25 | 16,40 | 16,40 | -2,67% | - |
| 12.08.2024 | 17,20 | 17,75 | 16,85 | 16,85 | -2,03% | - |
| 09.08.2024 | 17,60 | 18,20 | 16,10 | 17,20 | -1,99% | - |
| 08.08.2024 | 17,20 | 17,65 | 17,10 | 17,55 | 2,03% | - |
| 07.08.2024 | 17,65 | 17,95 | 17,15 | 17,20 | -2,55% | - |
| 06.08.2024 | 17,70 | 17,90 | 17,25 | 17,65 | 0,00% | - |