14,650€
1,03%
Echtzeit-Aktienkurs Resideo Technologies Inc.
Bid:
Ask:
Aktienkurse zur Resideo Technologies Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.10.2026 | 14,75 | 14,80 | 14,75 | 14,80 | 2,07% | - |
| 15.10.2026 | 14,55 | 14,55 | 14,45 | 14,50 | -2,68% | - |
| 14.10.2026 | 14,85 | 14,90 | 14,85 | 14,90 | -0,67% | - |
| 13.10.2026 | 14,95 | 15,00 | 14,85 | 15,00 | -1,64% | - |
| 12.10.2026 | 15,25 | 15,35 | 15,20 | 15,25 | -0,65% | - |
| 09.10.2026 | 15,35 | 15,35 | 15,30 | 15,35 | -1,60% | - |
| 08.10.2026 | 15,55 | 15,70 | 15,55 | 15,60 | -0,32% | - |
| 07.10.2026 | 16,70 | 16,90 | 15,65 | 15,65 | -6,01% | - |
| 06.10.2026 | 16,55 | 16,65 | 16,55 | 16,65 | 1,83% | - |
| 05.10.2026 | 16,30 | 16,45 | 16,30 | 16,35 | -1,21% | - |
| 02.10.2026 | 16,15 | 16,75 | 16,15 | 16,55 | 6,43% | 32,00 |
| 01.10.2026 | 16,05 | 16,30 | 15,55 | 15,55 | -2,81% | - |
| 30.09.2026 | 15,95 | 16,00 | 15,95 | 16,00 | -0,31% | - |
| 29.09.2026 | 16,05 | 16,20 | 15,85 | 16,05 | -0,31% | - |
| 28.09.2026 | 16,05 | 16,15 | 15,95 | 16,10 | 0,31% | - |
| 25.09.2026 | 16,05 | 16,25 | 15,95 | 16,05 | -1,83% | - |
| 24.09.2026 | 16,40 | 16,40 | 16,20 | 16,35 | -1,21% | - |
| 23.09.2026 | 16,50 | 16,60 | 16,50 | 16,55 | 0,61% | - |
| 22.09.2026 | 16,35 | 16,45 | 16,35 | 16,45 | -1,20% | - |
| 21.09.2026 | 16,05 | 16,75 | 16,05 | 16,65 | 2,78% | - |
| 18.09.2026 | 16,15 | 16,20 | 16,15 | 16,20 | -1,22% | - |
| 17.09.2026 | 16,30 | 16,40 | 16,30 | 16,40 | 0,31% | - |
| 16.09.2026 | 16,20 | 16,45 | 16,05 | 16,35 | 1,24% | - |
| 15.09.2026 | 16,85 | 16,85 | 16,15 | 16,15 | -2,12% | - |
| 14.09.2026 | 16,45 | 16,55 | 16,45 | 16,50 | 0,92% | - |
| 11.09.2026 | 16,25 | 16,55 | 16,25 | 16,35 | 0,31% | - |
| 10.09.2026 | 16,25 | 16,30 | 16,25 | 16,30 | -1,51% | - |
| 09.09.2026 | 16,85 | 16,90 | 16,35 | 16,55 | -2,65% | - |
| 08.09.2026 | 17,05 | 17,10 | 16,95 | 17,00 | -0,58% | - |
| 07.09.2026 | 17,15 | 17,15 | 17,05 | 17,10 | 1,79% | - |
| 04.09.2026 | 16,85 | 16,90 | 16,75 | 16,80 | 0,60% | - |
| 03.09.2026 | 16,75 | 16,75 | 16,70 | 16,70 | 0,30% | - |
| 02.09.2026 | 16,75 | 16,75 | 16,60 | 16,65 | 0,60% | - |
| 01.09.2026 | 16,65 | 16,80 | 16,35 | 16,55 | -2,36% | - |
| 31.08.2026 | 16,95 | 16,95 | 16,90 | 16,95 | -1,74% | - |
| 28.08.2026 | 17,15 | 17,45 | 17,05 | 17,25 | 0,88% | - |
| 27.08.2026 | 17,05 | 17,10 | 17,05 | 17,10 | -0,29% | - |
| 26.08.2026 | 17,05 | 17,15 | 17,05 | 17,15 | 2,39% | - |
| 25.08.2026 | 16,75 | 16,85 | 16,55 | 16,75 | -4,01% | - |
| 24.08.2026 | 17,35 | 17,45 | 17,35 | 17,45 | 1,16% | - |
| 21.08.2026 | 17,15 | 17,45 | 17,05 | 17,25 | 0,58% | - |
| 20.08.2026 | 18,45 | 18,65 | 17,05 | 17,15 | -9,02% | - |
| 19.08.2026 | 18,35 | 18,85 | 18,10 | 18,85 | 5,90% | - |
| 18.08.2026 | 17,85 | 17,85 | 17,80 | 17,80 | -4,04% | - |
| 17.08.2026 | 17,75 | 18,65 | 17,55 | 18,55 | 4,51% | - |
| 14.08.2026 | 17,85 | 18,20 | 17,60 | 17,75 | -2,20% | - |
| 13.08.2026 | 22,30 | 22,30 | 18,00 | 18,15 | -17,12% | - |
| 12.08.2026 | 20,90 | 21,90 | 20,30 | 21,90 | 4,78% | - |
| 11.08.2026 | 20,90 | 21,30 | 20,50 | 20,90 | -7,52% | - |
| 10.08.2026 | 22,50 | 22,60 | 22,40 | 22,60 | 0,00% | - |
| 07.08.2026 | 22,50 | 22,60 | 22,50 | 22,60 | -0,88% | - |
| 06.08.2026 | 22,70 | 22,80 | 22,70 | 22,80 | -25,25% | - |
| 03.08.2026 | 29,90 | 30,70 | 29,80 | 30,50 | 2,69% | - |
| 31.07.2026 | 30,10 | 31,10 | 29,70 | 29,70 | -4,81% | - |
| 30.07.2026 | 31,10 | 31,20 | 31,10 | 31,20 | 0,97% | - |
| 29.07.2026 | 32,10 | 32,30 | 30,50 | 30,90 | -0,32% | - |
| 28.07.2026 | 30,90 | 31,00 | 30,90 | 31,00 | 1,64% | - |
| 27.07.2026 | 30,30 | 31,10 | 30,30 | 30,50 | -1,93% | - |
| 24.07.2026 | 29,90 | 31,20 | 29,80 | 31,10 | 4,71% | - |
| 23.07.2026 | 29,90 | 29,90 | 29,70 | 29,70 | -2,30% | - |
| 22.07.2026 | 30,30 | 30,40 | 30,30 | 30,40 | -2,88% | - |
| 21.07.2026 | 31,20 | 31,30 | 31,20 | 31,30 | 1,95% | - |
| 20.07.2026 | 31,90 | 31,90 | 30,30 | 30,70 | -6,69% | 23,00 |
| 17.07.2026 | 32,10 | 33,30 | 31,00 | 32,90 | 6,47% | - |
| 16.07.2026 | 31,00 | 31,00 | 30,90 | 30,90 | -3,13% | - |
| 15.07.2026 | 32,30 | 32,60 | 31,50 | 31,90 | 2,24% | - |
| 14.07.2026 | 31,10 | 31,40 | 30,70 | 31,20 | 2,63% | - |
| 13.07.2026 | 29,70 | 31,20 | 29,60 | 30,40 | 10,55% | 6,00 |
| 10.07.2026 | 27,10 | 27,50 | 26,90 | 27,50 | -1,43% | - |
| 09.07.2026 | 27,90 | 27,90 | 27,70 | 27,90 | -0,71% | - |
| 08.07.2026 | 28,30 | 28,60 | 27,70 | 28,10 | -2,77% | - |
| 07.07.2026 | 28,10 | 28,90 | 27,30 | 28,90 | 7,43% | - |
| 06.07.2026 | 26,70 | 26,90 | 26,70 | 26,90 | 0,37% | - |
| 03.07.2026 | 26,70 | 26,80 | 26,70 | 26,80 | -1,47% | - |
| 02.07.2026 | 27,30 | 27,40 | 27,20 | 27,20 | 0,00% | - |
| 01.07.2026 | 27,30 | 27,30 | 27,20 | 27,20 | 2,64% | - |
| 30.06.2026 | 26,30 | 26,60 | 26,30 | 26,50 | -2,93% | - |
| 29.06.2026 | 27,10 | 27,30 | 27,10 | 27,30 | -3,87% | - |
| 26.06.2026 | 28,50 | 28,50 | 28,40 | 28,40 | 1,43% | - |
| 25.06.2026 | 28,10 | 28,10 | 28,00 | 28,00 | 3,32% | - |
| 24.06.2026 | 26,90 | 27,10 | 26,80 | 27,10 | -0,37% | - |
| 23.06.2026 | 27,30 | 27,30 | 27,20 | 27,20 | -2,51% | - |
| 22.06.2026 | 27,70 | 27,90 | 27,70 | 27,90 | 0,36% | - |
| 19.06.2026 | 27,70 | 27,90 | 27,70 | 27,80 | 4,51% | - |
| 18.06.2026 | 26,50 | 26,60 | 26,50 | 26,60 | -1,12% | - |
| 17.06.2026 | 27,80 | 28,30 | 26,50 | 26,90 | -1,47% | - |
| 16.06.2026 | 27,30 | 27,30 | 27,30 | 27,30 | -0,73% | - |
| 15.06.2026 | 27,30 | 27,60 | 27,30 | 27,50 | 0,73% | - |
| 12.06.2026 | 26,90 | 27,70 | 26,90 | 27,30 | 5,00% | - |
| 11.06.2026 | 25,90 | 26,10 | 25,90 | 26,00 | -2,99% | - |
| 10.06.2026 | 26,90 | 26,90 | 26,70 | 26,80 | 2,68% | - |
| 09.06.2026 | 26,10 | 26,10 | 26,00 | 26,10 | 0,38% | - |
| 05.06.2026 | 26,10 | 26,10 | 26,00 | 26,00 | 1,56% | - |
| 04.06.2026 | 25,70 | 25,70 | 25,60 | 25,60 | -4,12% | - |
| 03.06.2026 | 26,70 | 26,70 | 26,70 | 26,70 | 1,91% | - |
| 02.06.2026 | 26,30 | 26,30 | 26,20 | 26,20 | -2,60% | - |
| 01.06.2026 | 26,90 | 27,00 | 26,80 | 26,90 | 0,00% | - |
| 29.05.2026 | 26,90 | 27,00 | 26,90 | 26,90 | 1,89% | - |
| 28.05.2026 | 26,30 | 26,40 | 26,30 | 26,40 | 2,72% | - |
| 27.05.2026 | 25,70 | 25,80 | 25,70 | 25,70 | 0,78% | - |