35,100€
1,74%
Echtzeit-Aktienkurs Resideo Technologies
Bid:
Ask:
Aktienkurse zur Resideo Technologies Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 | 1,49% | - |
| 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 | 0,34% | - |
| 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 | 3,36% | - |
| 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 | 0,66% | - |
| 05.02.2026 | 30,60 | 30,60 | 30,50 | 30,50 | 0,99% | - |
| 04.02.2026 | 30,40 | 30,40 | 30,20 | 30,20 | 5,23% | - |
| 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 | -1,29% | - |
| 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% | - |
| 05.01.2026 | 30,00 | 30,60 | 29,90 | 30,30 | 0,00% | - |
| 02.01.2026 | 30,30 | 30,30 | 29,90 | 30,30 | -0,33% | - |
| 30.12.2025 | 30,30 | 30,40 | 30,30 | 30,40 | 0,33% | - |
| 29.12.2025 | 30,60 | 30,80 | 30,10 | 30,30 | 0,00% | - |
| 23.12.2025 | 30,40 | 30,70 | 30,30 | 30,30 | -1,62% | - |
| 22.12.2025 | 30,50 | 31,00 | 30,20 | 30,80 | 4,05% | - |
| 19.12.2025 | 29,50 | 30,00 | 29,40 | 29,60 | 0,68% | - |
| 18.12.2025 | 29,40 | 29,50 | 29,40 | 29,40 | -4,23% | - |
| 17.12.2025 | 30,50 | 30,80 | 30,50 | 30,70 | 0,00% | - |
| 16.12.2025 | 30,50 | 30,80 | 30,30 | 30,70 | -0,65% | - |
| 15.12.2025 | 30,80 | 30,90 | 30,80 | 30,90 | 0,00% | - |
| 12.12.2025 | 30,90 | 31,10 | 30,20 | 30,90 | 2,66% | - |
| 11.12.2025 | 30,20 | 30,20 | 30,10 | 30,10 | 4,15% | - |
| 10.12.2025 | 28,80 | 29,10 | 28,80 | 28,90 | -3,99% | - |
| 09.12.2025 | 29,00 | 31,10 | 28,80 | 30,10 | 3,44% | - |
| 08.12.2025 | 29,00 | 29,50 | 28,90 | 29,10 | -0,68% | - |
| 05.12.2025 | 29,40 | 29,40 | 29,30 | 29,30 | -1,35% | - |
| 04.12.2025 | 29,70 | 29,80 | 29,40 | 29,70 | 2,41% | - |
| 03.12.2025 | 29,00 | 29,10 | 29,00 | 29,00 | 0,35% | - |
| 02.12.2025 | 29,30 | 29,60 | 28,70 | 28,90 | 2,85% | - |
| 01.12.2025 | 28,40 | 28,40 | 28,10 | 28,10 | -1,06% | - |
| 28.11.2025 | 28,60 | 28,70 | 28,20 | 28,40 | -0,35% | - |
| 27.11.2025 | 28,40 | 28,50 | 28,40 | 28,50 | 0,00% | - |
| 26.11.2025 | 27,60 | 28,80 | 27,10 | 28,50 | 2,89% | - |
| 25.11.2025 | 27,20 | 27,80 | 27,00 | 27,70 | 1,84% | - |
| 24.11.2025 | 26,00 | 27,20 | 25,70 | 27,20 | 8,37% | - |
| 21.11.2025 | 25,00 | 25,10 | 25,00 | 25,10 | -1,18% | - |
| 20.11.2025 | 25,30 | 25,60 | 25,30 | 25,40 | 0,00% | - |
| 19.11.2025 | 25,50 | 25,70 | 25,00 | 25,40 | -1,55% | - |
| 18.11.2025 | 26,00 | 26,20 | 25,70 | 25,80 | -1,15% | - |
| 17.11.2025 | 28,40 | 28,80 | 25,70 | 26,10 | -4,40% | 18,00 |
| 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% | - |