22,600€
-0,88%
Echtzeit-Aktienkurs Resideo Technologies Inc.
Bid:
Ask:
Aktienkurse zur Resideo Technologies Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 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% | - |