33,010$
5,87%
Echtzeit-Aktienkurs Resideo Technologies
Bid:
Ask:
Aktienkurse zur Resideo Technologies Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.11.2025 | 31,21 | 33,03 | 31,14 | 33,01 | 5,87% | 3.118.322,00 |
| 13.11.2025 | 31,80 | 32,30 | 30,94 | 31,18 | -1,95% | 2.999.487,00 |
| 12.11.2025 | 31,22 | 32,52 | 31,05 | 31,80 | 4,64% | 3.269.057,00 |
| 11.11.2025 | 30,43 | 30,99 | 30,23 | 30,39 | -0,75% | 2.320.117,00 |
| 10.11.2025 | 31,35 | 31,49 | 30,26 | 30,62 | -1,51% | 3.389.823,00 |
| 07.11.2025 | 30,57 | 31,46 | 29,77 | 31,09 | -0,70% | 2.831.871,00 |
| 06.11.2025 | 31,00 | 32,46 | 29,21 | 31,31 | -23,75% | 6.863.248,00 |
| 05.11.2025 | 41,65 | 42,49 | 40,85 | 41,06 | -0,89% | 2.257.377,00 |
| 04.11.2025 | 41,63 | 42,41 | 41,42 | 41,43 | -3,13% | 1.418.263,00 |
| 03.11.2025 | 42,56 | 43,04 | 42,30 | 42,77 | -0,07% | 1.872.531,00 |
| 31.10.2025 | 43,53 | 43,64 | 42,74 | 42,80 | -1,68% | 1.744.408,00 |
| 30.10.2025 | 43,62 | 44,18 | 43,16 | 43,53 | -0,34% | 1.155.632,00 |
| 29.10.2025 | 43,68 | 44,76 | 43,18 | 43,68 | -0,27% | 1.328.915,00 |
| 28.10.2025 | 43,50 | 43,96 | 43,11 | 43,80 | -0,43% | 1.076.227,00 |
| 27.10.2025 | 45,22 | 45,29 | 43,95 | 43,99 | -1,15% | 1.208.974,00 |
| 24.10.2025 | 44,11 | 45,13 | 43,82 | 44,50 | 2,37% | 1.449.211,00 |
| 23.10.2025 | 41,77 | 43,84 | 41,11 | 43,47 | 4,75% | 1.401.473,00 |
| 22.10.2025 | 42,60 | 42,63 | 40,74 | 41,50 | -2,81% | 1.098.052,00 |
| 21.10.2025 | 41,51 | 42,99 | 41,04 | 42,70 | 2,92% | 1.529.846,00 |
| 20.10.2025 | 41,18 | 41,63 | 40,83 | 41,49 | 2,02% | 763.539,00 |
| 17.10.2025 | 41,18 | 41,57 | 40,49 | 40,67 | -1,79% | 920.848,00 |
| 16.10.2025 | 42,08 | 42,28 | 41,24 | 41,41 | -0,91% | 807.394,00 |
| 15.10.2025 | 42,08 | 42,31 | 41,19 | 41,79 | 0,31% | 1.057.647,00 |
| 14.10.2025 | 39,85 | 42,13 | 39,36 | 41,66 | 3,17% | 1.967.726,00 |
| 13.10.2025 | 40,86 | 41,24 | 40,24 | 40,38 | 0,60% | 1.075.810,00 |
| 10.10.2025 | 42,00 | 42,33 | 39,96 | 40,14 | -4,72% | 1.090.508,00 |
| 09.10.2025 | 42,47 | 42,51 | 41,75 | 42,13 | -0,73% | 752.501,00 |
| 08.10.2025 | 42,20 | 42,49 | 41,72 | 42,44 | 1,82% | 974.749,00 |
| 07.10.2025 | 42,90 | 43,14 | 41,45 | 41,68 | -2,75% | 1.607.982,00 |
| 06.10.2025 | 43,67 | 43,96 | 42,86 | 42,86 | -0,64% | 966.602,00 |
| 03.10.2025 | 42,85 | 43,77 | 42,81 | 43,14 | 0,03% | 100.966,00 |
| 02.10.2025 | 42,79 | 43,24 | 42,44 | 43,12 | 1,08% | 1.230.917,00 |
| 01.10.2025 | 42,80 | 43,22 | 42,13 | 42,66 | -1,20% | 1.592.613,00 |
| 30.09.2025 | 41,95 | 43,20 | 41,95 | 43,18 | 2,83% | 1.513.024,00 |
| 29.09.2025 | 41,71 | 42,07 | 41,13 | 41,99 | 1,60% | 1.936.935,00 |
| 26.09.2025 | 40,80 | 41,67 | 40,56 | 41,33 | 1,35% | 1.789.089,00 |
| 25.09.2025 | 39,88 | 40,89 | 39,80 | 40,78 | 0,64% | 1.346.497,00 |
| 24.09.2025 | 42,33 | 42,33 | 40,45 | 40,52 | -2,97% | 1.609.894,00 |
| 23.09.2025 | 42,10 | 42,95 | 41,56 | 41,76 | -0,88% | 1.834.824,00 |
| 22.09.2025 | 42,03 | 42,70 | 41,65 | 42,13 | 0,24% | 1.924.994,00 |
| 19.09.2025 | 42,23 | 42,99 | 41,33 | 42,03 | 1,55% | 7.798.654,00 |
| 18.09.2025 | 39,85 | 41,67 | 39,48 | 41,39 | 4,44% | 2.677.586,00 |
| 17.09.2025 | 39,78 | 40,42 | 39,07 | 39,63 | 0,08% | 2.391.751,00 |
| 16.09.2025 | 38,53 | 39,81 | 38,53 | 39,60 | 1,72% | 3.569.659,00 |
| 15.09.2025 | 38,20 | 39,84 | 38,13 | 38,93 | 2,26% | 3.386.241,00 |
| 12.09.2025 | 36,67 | 38,28 | 36,51 | 38,07 | 3,70% | 2.347.936,00 |
| 11.09.2025 | 36,46 | 37,33 | 36,42 | 36,71 | 1,41% | 1.660.309,00 |
| 10.09.2025 | 35,75 | 36,60 | 35,46 | 36,20 | 1,57% | 1.236.963,00 |
| 09.09.2025 | 36,04 | 36,39 | 35,41 | 35,64 | -1,90% | 1.215.287,00 |
| 08.09.2025 | 35,66 | 36,34 | 35,17 | 36,33 | 1,62% | 2.002.911,00 |
| 05.09.2025 | 35,50 | 35,99 | 35,17 | 35,75 | 1,74% | 1.759.798,00 |
| 04.09.2025 | 34,60 | 35,16 | 34,37 | 35,14 | 3,87% | 1.191.821,00 |
| 03.09.2025 | 33,68 | 33,92 | 33,20 | 33,83 | 0,68% | 1.627.782,00 |
| 02.09.2025 | 33,39 | 33,77 | 33,06 | 33,60 | -1,32% | 1.480.698,00 |
| 29.08.2025 | 34,33 | 34,34 | 33,75 | 34,05 | -0,64% | 1.625.948,00 |
| 28.08.2025 | 34,79 | 34,89 | 34,09 | 34,27 | -1,24% | 1.511.689,00 |
| 27.08.2025 | 34,50 | 34,84 | 34,25 | 34,70 | 0,41% | 1.430.209,00 |
| 26.08.2025 | 34,34 | 34,79 | 34,05 | 34,56 | 0,44% | 1.859.724,00 |
| 25.08.2025 | 33,91 | 34,60 | 33,68 | 34,41 | 1,21% | 2.409.838,00 |
| 22.08.2025 | 32,50 | 34,25 | 32,34 | 34,00 | 5,89% | 2.110.241,00 |
| 21.08.2025 | 31,90 | 32,40 | 31,58 | 32,11 | 0,19% | 2.481.802,00 |
| 20.08.2025 | 32,23 | 32,44 | 31,50 | 32,05 | -1,29% | 2.142.965,00 |
| 19.08.2025 | 32,00 | 32,55 | 31,81 | 32,47 | 2,14% | 1.406.959,00 |
| 18.08.2025 | 31,48 | 31,86 | 31,35 | 31,79 | 1,31% | 1.007.130,00 |
| 15.08.2025 | 32,00 | 32,16 | 31,05 | 31,38 | -1,66% | 2.471.164,00 |
| 14.08.2025 | 31,80 | 32,15 | 31,36 | 31,91 | -2,80% | 2.124.019,00 |
| 13.08.2025 | 30,89 | 33,03 | 30,89 | 32,83 | 4,96% | 2.947.845,00 |
| 12.08.2025 | 29,48 | 31,59 | 29,01 | 31,28 | 13,87% | 4.257.297,00 |
| 11.08.2025 | 27,81 | 27,81 | 27,11 | 27,47 | 0,66% | 1.500.630,00 |
| 08.08.2025 | 27,33 | 27,67 | 27,07 | 27,29 | 1,41% | 1.739.600,00 |
| 07.08.2025 | 28,91 | 28,96 | 26,44 | 26,91 | -5,71% | 2.171.882,00 |
| 06.08.2025 | 27,55 | 28,68 | 27,21 | 28,54 | 8,81% | 2.182.712,00 |
| 05.08.2025 | 26,07 | 26,39 | 25,37 | 26,23 | 1,82% | 1.990.912,00 |
| 04.08.2025 | 25,60 | 25,83 | 25,10 | 25,76 | 1,34% | 1.695.985,00 |
| 01.08.2025 | 26,70 | 26,81 | 25,19 | 25,42 | -6,89% | 2.169.429,00 |
| 31.07.2025 | 28,48 | 28,75 | 27,23 | 27,30 | -4,28% | 2.853.254,00 |
| 30.07.2025 | 25,13 | 29,40 | 25,00 | 28,52 | 16,17% | 5.435.551,00 |
| 29.07.2025 | 25,00 | 25,13 | 24,34 | 24,55 | -1,21% | 944.486,00 |
| 28.07.2025 | 24,89 | 25,23 | 24,67 | 24,85 | 1,72% | 1.090.307,00 |
| 25.07.2025 | 24,49 | 24,62 | 24,15 | 24,43 | 0,41% | 547.083,00 |
| 24.07.2025 | 24,42 | 24,60 | 24,25 | 24,33 | -1,42% | 526.429,00 |
| 23.07.2025 | 24,26 | 24,74 | 24,26 | 24,68 | 2,53% | 917.112,00 |
| 22.07.2025 | 24,09 | 24,41 | 23,91 | 24,07 | 0,54% | 1.239.473,00 |
| 21.07.2025 | 24,35 | 24,66 | 23,92 | 23,94 | -0,95% | 1.057.645,00 |
| 18.07.2025 | 24,30 | 24,39 | 23,96 | 24,17 | -0,17% | 811.253,00 |
| 17.07.2025 | 23,39 | 24,44 | 23,38 | 24,21 | 3,51% | 1.229.777,00 |
| 16.07.2025 | 23,26 | 23,47 | 22,93 | 23,39 | 1,34% | 952.352,00 |
| 15.07.2025 | 23,74 | 23,84 | 23,05 | 23,08 | -2,37% | 839.838,00 |
| 14.07.2025 | 23,64 | 23,74 | 23,48 | 23,64 | -0,38% | 744.718,00 |
| 11.07.2025 | 23,96 | 24,03 | 23,72 | 23,73 | -1,41% | 705.947,00 |
| 10.07.2025 | 23,83 | 24,62 | 23,75 | 24,07 | 0,75% | 1.073.029,00 |
| 09.07.2025 | 23,84 | 23,99 | 23,12 | 23,89 | 0,59% | 1.070.055,00 |
| 08.07.2025 | 23,59 | 23,97 | 23,58 | 23,75 | 1,06% | 1.201.626,00 |
| 07.07.2025 | 23,80 | 24,06 | 23,40 | 23,50 | -2,41% | 949.053,00 |
| 03.07.2025 | 23,79 | 24,10 | 23,78 | 24,08 | 1,22% | 831.378,00 |
| 02.07.2025 | 23,16 | 23,85 | 22,93 | 23,79 | 2,72% | 1.376.528,00 |
| 01.07.2025 | 21,81 | 23,21 | 21,81 | 23,16 | 4,99% | 1.600.314,00 |
| 30.06.2025 | 22,54 | 22,60 | 22,02 | 22,06 | -1,78% | 1.077.383,00 |
| 27.06.2025 | 22,37 | 22,68 | 22,31 | 22,46 | 0,67% | 2.043.071,00 |
| 26.06.2025 | 21,98 | 22,35 | 21,86 | 22,31 | 1,92% | 857.377,00 |