25,923€
0,70%
Echtzeit-Aktienkurs Resideo Technologies
Bid:
Ask:
Aktienkurse zur Resideo Technologies Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 33,82 | 34,50 | 33,69 | 34,50 | 2,37% | 68,00 |
| 04.05.2026 | 34,30 | 34,70 | 33,43 | 33,70 | -4,53% | - |
| 30.04.2026 | 34,00 | 35,53 | 33,85 | 35,30 | 2,92% | - |
| 29.04.2026 | 34,90 | 35,12 | 33,80 | 34,30 | -1,16% | - |
| 28.04.2026 | 34,60 | 34,96 | 34,04 | 34,70 | 0,58% | - |
| 27.04.2026 | 34,90 | 35,24 | 34,29 | 34,50 | -1,44% | - |
| 24.04.2026 | 34,70 | 35,10 | 34,31 | 35,01 | 0,64% | - |
| 23.04.2026 | 34,50 | 35,09 | 34,29 | 34,79 | 0,24% | - |
| 22.04.2026 | 34,11 | 34,92 | 34,11 | 34,70 | 1,17% | - |
| 21.04.2026 | 34,00 | 34,45 | 33,74 | 34,30 | 1,17% | - |
| 20.04.2026 | 34,19 | 34,31 | 33,70 | 33,90 | -1,16% | - |
| 17.04.2026 | 33,30 | 34,61 | 33,21 | 34,30 | 3,00% | - |
| 16.04.2026 | 33,80 | 33,95 | 32,98 | 33,30 | -1,19% | - |
| 15.04.2026 | 33,30 | 34,07 | 33,06 | 33,70 | 1,20% | - |
| 14.04.2026 | 32,21 | 33,66 | 32,21 | 33,30 | 2,46% | - |
| 13.04.2026 | 31,98 | 32,56 | 31,65 | 32,50 | 1,24% | - |
| 10.04.2026 | 32,20 | 32,67 | 31,97 | 32,10 | -0,62% | - |
| 09.04.2026 | 31,30 | 32,39 | 30,78 | 32,30 | 3,19% | - |
| 08.04.2026 | 30,76 | 32,39 | 30,54 | 31,30 | 3,30% | - |
| 07.04.2026 | 30,37 | 30,38 | 29,63 | 30,30 | 0,66% | - |
| 02.04.2026 | 29,54 | 30,27 | 28,51 | 30,10 | 1,35% | - |
| 01.04.2026 | 29,20 | 30,02 | 29,00 | 29,70 | 2,06% | - |
| 31.03.2026 | 28,71 | 29,66 | 28,52 | 29,10 | 2,12% | - |
| 30.03.2026 | 29,00 | 29,32 | 28,33 | 28,50 | -1,47% | - |
| 27.03.2026 | 29,90 | 30,13 | 28,77 | 28,93 | -2,90% | - |
| 26.03.2026 | 30,80 | 30,80 | 29,42 | 29,79 | -3,33% | - |
| 25.03.2026 | 30,42 | 31,13 | 30,29 | 30,81 | 1,55% | - |
| 24.03.2026 | 29,90 | 30,69 | 29,31 | 30,34 | 1,62% | - |
| 23.03.2026 | 28,14 | 30,38 | 27,88 | 29,86 | 5,68% | - |
| 20.03.2026 | 29,02 | 29,46 | 27,90 | 28,26 | -2,70% | 608,00 |
| 19.03.2026 | 29,47 | 29,47 | 28,34 | 29,04 | -0,93% | 7.000,00 |
| 18.03.2026 | 29,64 | 30,12 | 29,23 | 29,31 | -1,45% | - |
| 17.03.2026 | 29,50 | 30,16 | 29,24 | 29,75 | 1,04% | - |
| 16.03.2026 | 29,39 | 30,17 | 29,23 | 29,44 | 0,12% | - |
| 13.03.2026 | 29,20 | 29,81 | 28,76 | 29,40 | 1,01% | 17,00 |
| 12.03.2026 | 29,94 | 29,97 | 28,92 | 29,11 | -3,15% | - |
| 11.03.2026 | 30,00 | 30,39 | 29,31 | 30,06 | 0,37% | - |
| 10.03.2026 | 30,67 | 30,71 | 29,75 | 29,95 | -1,60% | - |
| 09.03.2026 | 28,91 | 30,54 | 27,87 | 30,43 | 4,25% | 29,00 |
| 06.03.2026 | 31,01 | 31,18 | 28,89 | 29,19 | -5,78% | - |
| 05.03.2026 | 31,99 | 32,20 | 30,47 | 30,98 | -3,23% | - |
| 04.03.2026 | 31,91 | 32,43 | 31,58 | 32,01 | -0,25% | - |
| 03.03.2026 | 32,57 | 32,62 | 31,20 | 32,09 | -2,02% | - |
| 02.03.2026 | 32,53 | 33,21 | 32,17 | 32,76 | 0,02% | 13.500,00 |
| 27.02.2026 | 34,23 | 34,25 | 32,34 | 32,75 | -4,60% | - |
| 26.02.2026 | 34,53 | 34,88 | 33,42 | 34,33 | -0,79% | - |
| 25.02.2026 | 32,80 | 36,09 | 32,71 | 34,60 | 3,14% | 5.375,00 |
| 24.02.2026 | 29,44 | 34,67 | 29,14 | 33,55 | 14,25% | 22,00 |
| 23.02.2026 | 30,87 | 31,16 | 29,27 | 29,36 | -5,76% | - |
| 20.02.2026 | 30,82 | 31,21 | 30,27 | 31,16 | 1,61% | - |
| 19.02.2026 | 31,22 | 31,30 | 30,51 | 30,67 | -1,71% | 9,00 |
| 18.02.2026 | 30,81 | 31,68 | 30,65 | 31,20 | 1,63% | - |
| 17.02.2026 | 30,30 | 30,80 | 30,00 | 30,70 | 1,32% | - |
| 16.02.2026 | 30,00 | 30,40 | 30,00 | 30,30 | 0,66% | - |
| 13.02.2026 | 29,90 | 30,80 | 29,80 | 30,10 | 0,67% | - |
| 12.02.2026 | 30,40 | 31,40 | 29,80 | 29,90 | -2,29% | - |
| 11.02.2026 | 30,00 | 31,20 | 30,00 | 30,60 | 0,99% | - |
| 10.02.2026 | 30,10 | 30,80 | 30,00 | 30,30 | 0,66% | - |
| 09.02.2026 | 30,90 | 30,90 | 30,10 | 30,10 | -1,95% | - |
| 06.02.2026 | 29,20 | 30,90 | 29,20 | 30,70 | 4,07% | - |
| 05.02.2026 | 30,50 | 30,90 | 28,80 | 29,50 | -3,59% | 10.566,00 |
| 04.02.2026 | 30,20 | 31,20 | 29,80 | 30,60 | 0,66% | 750,00 |
| 03.02.2026 | 30,00 | 31,30 | 29,40 | 30,40 | 1,33% | 2.000,00 |
| 02.02.2026 | 28,40 | 30,50 | 28,10 | 30,00 | 3,45% | - |
| 30.01.2026 | 27,90 | 29,00 | 27,70 | 29,00 | 2,84% | - |
| 29.01.2026 | 27,90 | 28,50 | 27,80 | 28,20 | 1,44% | - |
| 28.01.2026 | 28,40 | 28,60 | 27,80 | 27,80 | -0,71% | 12.702,00 |
| 27.01.2026 | 29,60 | 29,90 | 28,00 | 28,00 | -5,41% | 15.560,00 |
| 26.01.2026 | 30,50 | 30,70 | 29,60 | 29,60 | -3,27% | - |
| 23.01.2026 | 31,70 | 31,90 | 30,10 | 30,60 | -2,55% | - |
| 22.01.2026 | 31,40 | 32,10 | 31,10 | 31,40 | 0,64% | - |
| 21.01.2026 | 30,70 | 31,60 | 30,40 | 31,20 | 2,30% | - |
| 20.01.2026 | 32,20 | 32,40 | 30,50 | 30,50 | -6,15% | 765,00 |
| 19.01.2026 | 31,80 | 32,70 | 31,80 | 32,50 | -0,31% | 297,00 |
| 16.01.2026 | 32,60 | 33,00 | 32,20 | 32,60 | -0,61% | - |
| 15.01.2026 | 32,40 | 33,80 | 32,40 | 32,80 | 0,61% | - |
| 14.01.2026 | 32,10 | 32,60 | 31,60 | 32,60 | 1,24% | - |
| 13.01.2026 | 32,50 | 33,30 | 32,20 | 32,20 | -1,23% | - |
| 12.01.2026 | 31,60 | 32,70 | 31,30 | 32,60 | 2,52% | - |
| 09.01.2026 | 31,40 | 32,20 | 31,20 | 31,80 | 0,63% | - |
| 08.01.2026 | 29,70 | 31,80 | 29,50 | 31,60 | 6,04% | - |
| 07.01.2026 | 30,50 | 30,70 | 29,30 | 29,80 | -1,97% | - |
| 06.01.2026 | 31,00 | 31,20 | 29,20 | 30,40 | -1,94% | - |
| 05.01.2026 | 29,80 | 31,40 | 29,80 | 31,00 | 3,33% | - |
| 02.01.2026 | 30,20 | 30,40 | 29,70 | 30,00 | -0,33% | - |
| 30.12.2025 | 30,30 | 30,60 | 30,10 | 30,10 | -0,99% | - |
| 29.12.2025 | 30,60 | 30,80 | 30,00 | 30,40 | 0,66% | 840,00 |
| 23.12.2025 | 30,40 | 30,50 | 29,80 | 30,20 | -0,66% | - |
| 22.12.2025 | 30,50 | 30,90 | 30,20 | 30,40 | -0,65% | 363,00 |
| 19.12.2025 | 29,40 | 30,60 | 29,30 | 30,60 | 3,38% | - |
| 18.12.2025 | 29,40 | 30,40 | 29,40 | 29,60 | 0,68% | 250,00 |
| 17.12.2025 | 30,80 | 31,10 | 29,20 | 29,40 | -4,55% | - |
| 16.12.2025 | 30,40 | 31,10 | 30,30 | 30,80 | 0,65% | - |
| 15.12.2025 | 30,90 | 31,60 | 30,60 | 30,60 | -0,65% | - |
| 12.12.2025 | 30,80 | 31,30 | 30,10 | 30,80 | 0,00% | - |
| 11.12.2025 | 29,90 | 31,20 | 29,70 | 30,80 | 1,99% | - |
| 10.12.2025 | 28,80 | 30,40 | 28,60 | 30,20 | 4,86% | - |
| 09.12.2025 | 28,80 | 31,10 | 28,80 | 28,80 | -0,35% | - |
| 08.12.2025 | 29,00 | 29,60 | 28,80 | 28,90 | -0,34% | - |
| 05.12.2025 | 29,20 | 29,60 | 28,90 | 29,00 | -1,36% | - |