26,900€
1,89%
Echtzeit-Aktienkurs Resideo Technologies Inc.
Bid:
Ask:
Aktienkurse zur Resideo Technologies Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 26.05.2026 | 24,90 | 25,90 | 24,80 | 25,50 | 2,41% | - |
| 25.05.2026 | 24,70 | 25,00 | 24,70 | 24,90 | -0,40% | - |
| 22.05.2026 | 24,90 | 25,00 | 24,90 | 25,00 | 0,40% | - |
| 21.05.2026 | 24,90 | 25,00 | 24,60 | 24,90 | 8,26% | - |
| 20.05.2026 | 23,10 | 23,10 | 23,00 | 23,00 | -4,96% | - |
| 19.05.2026 | 24,30 | 24,30 | 24,20 | 24,20 | 0,00% | - |
| 18.05.2026 | 24,30 | 24,40 | 24,00 | 24,20 | -6,20% | - |
| 15.05.2026 | 25,90 | 25,90 | 25,80 | 25,80 | 0,39% | - |
| 14.05.2026 | 25,70 | 26,70 | 25,70 | 25,70 | -1,53% | - |
| 13.05.2026 | 29,10 | 29,20 | 25,30 | 26,10 | -17,41% | 500,00 |
| 12.05.2026 | 31,70 | 32,30 | 31,30 | 31,60 | -6,78% | - |
| 11.05.2026 | 33,70 | 34,90 | 33,50 | 33,90 | -1,45% | - |
| 08.05.2026 | 34,30 | 34,40 | 34,30 | 34,40 | -1,71% | - |
| 07.05.2026 | 34,90 | 35,10 | 34,90 | 35,00 | -0,28% | - |
| 06.05.2026 | 34,50 | 35,30 | 34,40 | 35,10 | 3,54% | - |
| 05.05.2026 | 33,70 | 34,10 | 33,70 | 33,90 | -0,88% | - |
| 04.05.2026 | 34,30 | 34,50 | 34,00 | 34,20 | 0,59% | - |
| 30.04.2026 | 34,30 | 34,30 | 34,00 | 34,00 | -2,58% | - |
| 29.04.2026 | 34,70 | 34,90 | 34,70 | 34,90 | 0,87% | - |
| 28.04.2026 | 34,50 | 34,60 | 34,50 | 34,60 | -0,86% | - |
| 27.04.2026 | 35,10 | 35,10 | 34,90 | 34,90 | 0,87% | - |
| 24.04.2026 | 34,70 | 34,90 | 34,60 | 34,60 | 0,29% | - |
| 23.04.2026 | 34,70 | 34,70 | 34,40 | 34,50 | 0,00% | - |
| 22.04.2026 | 34,30 | 34,50 | 34,30 | 34,50 | 1,17% | - |
| 21.04.2026 | 33,90 | 34,10 | 33,90 | 34,10 | 0,29% | - |
| 20.04.2026 | 34,30 | 34,30 | 34,00 | 34,00 | -0,87% | - |
| 17.04.2026 | 33,30 | 34,70 | 33,30 | 34,30 | 3,00% | - |
| 16.04.2026 | 33,70 | 34,00 | 32,90 | 33,30 | -0,60% | - |
| 15.04.2026 | 33,30 | 33,50 | 33,30 | 33,50 | 0,00% | - |
| 14.04.2026 | 32,50 | 33,70 | 32,30 | 33,50 | 4,69% | - |
| 13.04.2026 | 32,10 | 32,10 | 31,90 | 32,00 | -0,93% | - |
| 10.04.2026 | 32,30 | 32,70 | 32,10 | 32,30 | 3,19% | - |
| 09.04.2026 | 31,30 | 31,30 | 31,10 | 31,30 | 4,68% | - |
| 08.04.2026 | 30,30 | 30,30 | 29,90 | 29,90 | -0,99% | - |
| 07.04.2026 | 30,10 | 30,30 | 30,10 | 30,20 | 1,00% | - |
| 02.04.2026 | 29,70 | 29,90 | 29,70 | 29,90 | 1,70% | - |
| 01.04.2026 | 29,10 | 29,50 | 29,10 | 29,40 | 2,44% | - |
| 31.03.2026 | 28,50 | 29,30 | 28,40 | 28,70 | -2,05% | - |
| 30.03.2026 | 28,90 | 29,40 | 28,90 | 29,30 | -2,01% | - |
| 27.03.2026 | 29,70 | 29,90 | 29,70 | 29,90 | -1,32% | - |
| 26.03.2026 | 30,70 | 30,70 | 30,30 | 30,30 | -1,30% | - |
| 25.03.2026 | 30,50 | 30,90 | 30,50 | 30,70 | 3,37% | - |
| 24.03.2026 | 29,90 | 29,90 | 29,50 | 29,70 | 5,69% | - |
| 23.03.2026 | 28,30 | 28,30 | 28,10 | 28,10 | 0,72% | - |
| 20.03.2026 | 29,10 | 29,50 | 27,90 | 27,90 | -5,10% | - |
| 19.03.2026 | 29,40 | 29,40 | 29,00 | 29,40 | -0,68% | - |
| 18.03.2026 | 29,70 | 30,10 | 29,50 | 29,60 | 0,00% | - |
| 17.03.2026 | 29,50 | 30,10 | 29,30 | 29,60 | 0,34% | - |
| 16.03.2026 | 29,30 | 29,50 | 29,30 | 29,50 | 0,68% | - |
| 13.03.2026 | 29,10 | 29,40 | 29,00 | 29,30 | -2,01% | - |
| 12.03.2026 | 30,10 | 30,10 | 29,70 | 29,90 | 0,00% | - |
| 11.03.2026 | 29,90 | 30,10 | 29,70 | 29,90 | -0,99% | - |
| 10.03.2026 | 30,50 | 30,60 | 30,00 | 30,20 | 4,50% | 4,00 |
| 09.03.2026 | 29,10 | 29,10 | 28,80 | 28,90 | -6,77% | - |
| 06.03.2026 | 30,90 | 31,10 | 30,90 | 31,00 | 0,98% | - |
| 05.03.2026 | 32,10 | 32,10 | 30,50 | 30,70 | -4,06% | - |
| 04.03.2026 | 32,10 | 32,10 | 31,90 | 32,00 | -1,54% | - |
| 03.03.2026 | 32,70 | 32,70 | 32,50 | 32,50 | -0,61% | - |
| 02.03.2026 | 32,50 | 32,70 | 32,50 | 32,70 | -1,80% | - |
| 27.02.2026 | 34,10 | 34,20 | 32,90 | 33,30 | -3,48% | - |
| 26.02.2026 | 34,60 | 34,60 | 34,50 | 34,50 | 3,60% | - |
| 25.02.2026 | 33,30 | 33,30 | 33,10 | 33,30 | 12,88% | - |
| 24.02.2026 | 29,40 | 29,50 | 29,40 | 29,50 | -4,53% | - |
| 23.02.2026 | 31,20 | 31,20 | 30,90 | 30,90 | 0,65% | - |
| 20.02.2026 | 30,80 | 30,80 | 30,70 | 30,70 | -1,60% | - |
| 19.02.2026 | 31,30 | 31,30 | 31,20 | 31,20 | 1,30% | - |
| 18.02.2026 | 30,80 | 30,80 | 30,70 | 30,80 | 0,33% | - |
| 17.02.2026 | 30,20 | 30,90 | 30,10 | 30,70 | 1,32% | 16,00 |
| 16.02.2026 | 30,20 | 30,30 | 30,20 | 30,30 | 1,68% | - |
| 13.02.2026 | 30,00 | 30,00 | 29,80 | 29,80 | -2,93% | - |
| 12.02.2026 | 30,70 | 30,80 | 30,70 | 30,70 | 1,66% | - |
| 11.02.2026 | 30,20 | 30,30 | 30,20 | 30,20 | 0,00% | - |
| 10.02.2026 | 30,20 | 30,20 | 30,10 | 30,20 | -1,63% | - |
| 09.02.2026 | 30,80 | 30,80 | 30,70 | 30,70 | 0,00% | - |
| 06.02.2026 | 29,50 | 30,90 | 29,50 | 30,70 | 0,66% | - |
| 05.02.2026 | 30,60 | 30,60 | 30,50 | 30,50 | 0,99% | - |
| 04.02.2026 | 30,40 | 30,40 | 30,20 | 30,20 | -0,98% | - |
| 03.02.2026 | 30,00 | 30,50 | 29,50 | 30,50 | 6,27% | - |
| 02.02.2026 | 28,90 | 29,30 | 28,40 | 28,70 | 2,50% | - |
| 30.01.2026 | 28,10 | 28,10 | 28,00 | 28,00 | 0,72% | - |
| 29.01.2026 | 27,80 | 28,50 | 27,80 | 27,80 | -1,42% | - |
| 28.01.2026 | 28,20 | 28,40 | 28,20 | 28,20 | -3,75% | - |
| 27.01.2026 | 29,70 | 29,80 | 28,20 | 29,30 | -3,93% | - |
| 26.01.2026 | 30,50 | 30,50 | 30,40 | 30,50 | 0,00% | - |
| 23.01.2026 | 31,50 | 31,70 | 30,10 | 30,50 | -3,17% | - |
| 22.01.2026 | 31,30 | 32,30 | 31,10 | 31,50 | 1,94% | - |
| 21.01.2026 | 30,70 | 30,90 | 30,70 | 30,90 | -0,64% | - |
| 20.01.2026 | 32,30 | 32,30 | 30,90 | 31,10 | -4,89% | - |
| 16.01.2026 | 32,80 | 32,80 | 32,70 | 32,70 | -2,68% | - |
| 15.01.2026 | 32,60 | 33,70 | 32,50 | 33,60 | 4,67% | - |
| 14.01.2026 | 32,40 | 32,40 | 31,80 | 32,10 | -1,53% | - |
| 13.01.2026 | 32,70 | 32,70 | 32,50 | 32,60 | 0,93% | - |
| 12.01.2026 | 31,90 | 32,70 | 31,30 | 32,30 | 3,19% | 1,00 |
| 09.01.2026 | 31,70 | 31,70 | 31,30 | 31,30 | 5,39% | - |
| 08.01.2026 | 29,90 | 29,90 | 29,70 | 29,70 | -2,30% | - |
| 07.01.2026 | 30,40 | 30,40 | 30,30 | 30,40 | -1,62% | - |
| 06.01.2026 | 30,90 | 30,90 | 30,80 | 30,90 | 1,98% | - |