35,900€
3,76%
Echtzeit-Aktienkurs Resideo Technologies
Bid:
Ask:
Aktienkurse zur Resideo Technologies Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 35,80 | 36,00 | 35,80 | 36,00 | 4,05% | - |
| 14.10.2025 | 34,60 | 34,60 | 34,60 | 34,60 | -1,14% | - |
| 13.10.2025 | 34,20 | 35,00 | 34,20 | 35,00 | -1,13% | - |
| 10.10.2025 | 36,20 | 36,20 | 35,40 | 35,40 | -1,67% | 70,00 |
| 09.10.2025 | 36,40 | 36,40 | 36,00 | 36,00 | 0,56% | - |
| 08.10.2025 | 35,80 | 35,80 | 35,80 | 35,80 | -1,10% | - |
| 07.10.2025 | 36,40 | 36,40 | 36,20 | 36,20 | -1,63% | - |
| 06.10.2025 | 36,80 | 36,80 | 36,60 | 36,80 | 0,55% | 80,00 |
| 03.10.2025 | 36,60 | 36,60 | 36,60 | 36,60 | 0,00% | - |
| 02.10.2025 | 36,20 | 36,60 | 36,20 | 36,60 | 1,67% | - |
| 01.10.2025 | 36,40 | 36,40 | 36,00 | 36,00 | -0,55% | - |
| 30.09.2025 | 35,60 | 36,20 | 35,60 | 36,20 | 3,43% | - |
| 29.09.2025 | 35,20 | 35,20 | 35,00 | 35,00 | 0,57% | - |
| 26.09.2025 | 34,80 | 34,80 | 34,80 | 34,80 | 1,16% | - |
| 25.09.2025 | 34,40 | 34,40 | 34,40 | 34,40 | -2,82% | - |
| 24.09.2025 | 35,40 | 35,40 | 35,40 | 35,40 | -0,56% | - |
| 23.09.2025 | 35,60 | 35,60 | 35,60 | 35,60 | 0,00% | - |
| 22.09.2025 | 35,60 | 35,60 | 35,60 | 35,60 | -1,11% | 50,00 |
| 19.09.2025 | 35,00 | 36,00 | 35,00 | 36,00 | 6,51% | - |
| 18.09.2025 | 33,60 | 33,80 | 33,60 | 33,80 | 1,20% | - |
| 17.09.2025 | 33,20 | 33,40 | 33,20 | 33,40 | 1,21% | - |
| 16.09.2025 | 33,00 | 33,00 | 33,00 | 33,00 | 0,61% | - |
| 15.09.2025 | 32,40 | 32,80 | 32,40 | 32,80 | 4,46% | - |
| 12.09.2025 | 31,00 | 31,40 | 31,00 | 31,40 | -1,26% | - |
| 11.09.2025 | 31,10 | 31,80 | 30,80 | 31,80 | 3,92% | - |
| 10.09.2025 | 30,40 | 30,60 | 30,40 | 30,60 | 0,66% | - |
| 08.09.2025 | 30,60 | 30,70 | 30,10 | 30,40 | 0,00% | - |
| 05.09.2025 | 30,00 | 30,40 | 30,00 | 30,40 | 2,70% | 52,00 |
| 04.09.2025 | 29,00 | 29,60 | 29,00 | 29,60 | 3,50% | - |
| 03.09.2025 | 28,80 | 28,80 | 28,60 | 28,60 | 0,00% | - |
| 02.09.2025 | 29,00 | 29,00 | 28,60 | 28,60 | -1,38% | - |
| 01.09.2025 | 29,00 | 29,00 | 29,00 | 29,00 | 0,69% | - |
| 29.08.2025 | 29,20 | 29,20 | 28,80 | 28,80 | -2,70% | 2,00 |
| 28.08.2025 | 29,80 | 29,80 | 29,60 | 29,60 | -0,67% | - |
| 27.08.2025 | 29,60 | 29,80 | 29,60 | 29,80 | 1,36% | - |
| 26.08.2025 | 29,40 | 29,40 | 29,40 | 29,40 | 2,08% | - |
| 25.08.2025 | 29,00 | 29,00 | 28,80 | 28,80 | 4,35% | - |
| 22.08.2025 | 27,60 | 27,60 | 27,60 | 27,60 | 1,47% | - |
| 21.08.2025 | 27,40 | 27,40 | 27,20 | 27,20 | 0,74% | - |
| 20.08.2025 | 27,80 | 27,80 | 27,00 | 27,00 | -1,46% | - |
| 19.08.2025 | 27,20 | 27,40 | 27,20 | 27,40 | 2,24% | - |
| 18.08.2025 | 26,80 | 26,80 | 26,80 | 26,80 | 0,00% | - |
| 15.08.2025 | 27,00 | 27,00 | 26,80 | 26,80 | -1,47% | - |
| 14.08.2025 | 28,00 | 28,00 | 27,20 | 27,20 | 1,49% | - |
| 13.08.2025 | 26,60 | 26,80 | 26,60 | 26,80 | 11,67% | - |
| 12.08.2025 | 24,00 | 24,00 | 24,00 | 24,00 | 1,69% | - |
| 11.08.2025 | 23,40 | 23,60 | 23,40 | 23,60 | 0,85% | - |
| 08.08.2025 | 23,00 | 23,40 | 23,00 | 23,40 | -3,31% | - |
| 07.08.2025 | 24,40 | 24,40 | 24,20 | 24,20 | 0,00% | - |
| 06.08.2025 | 24,20 | 24,20 | 24,20 | 24,20 | 10,00% | - |
| 05.08.2025 | 22,20 | 22,20 | 22,00 | 22,00 | 0,00% | 6,00 |
| 04.08.2025 | 22,00 | 22,00 | 22,00 | 22,00 | -1,79% | - |
| 01.08.2025 | 23,80 | 23,80 | 22,40 | 22,40 | -9,68% | - |
| 31.07.2025 | 25,00 | 25,00 | 24,80 | 24,80 | 16,98% | - |
| 30.07.2025 | 21,20 | 21,20 | 21,20 | 21,20 | -1,85% | - |
| 29.07.2025 | 21,40 | 21,60 | 21,40 | 21,60 | 2,86% | - |
| 28.07.2025 | 21,00 | 21,00 | 21,00 | 21,00 | 1,94% | - |
| 25.07.2025 | 20,60 | 20,60 | 20,60 | 20,60 | 0,00% | - |
| 24.07.2025 | 20,80 | 20,80 | 20,60 | 20,60 | 0,00% | - |
| 23.07.2025 | 20,40 | 20,60 | 20,40 | 20,60 | 0,98% | - |
| 22.07.2025 | 20,40 | 20,40 | 20,40 | 20,40 | -0,97% | - |
| 21.07.2025 | 20,60 | 20,60 | 20,60 | 20,60 | 0,00% | - |
| 18.07.2025 | 20,80 | 20,80 | 20,60 | 20,60 | 0,98% | - |
| 17.07.2025 | 20,20 | 20,40 | 20,20 | 20,40 | 2,00% | - |
| 16.07.2025 | 19,70 | 20,00 | 19,70 | 20,00 | 0,00% | - |
| 15.07.2025 | 20,20 | 20,20 | 20,00 | 20,00 | 0,00% | - |
| 14.07.2025 | 20,20 | 20,20 | 20,00 | 20,00 | -1,96% | - |
| 11.07.2025 | 20,40 | 20,40 | 20,40 | 20,40 | -0,97% | - |
| 10.07.2025 | 20,20 | 20,60 | 20,20 | 20,60 | 1,98% | - |
| 09.07.2025 | 20,20 | 20,20 | 20,20 | 20,20 | 0,00% | - |
| 08.07.2025 | 19,90 | 20,20 | 19,90 | 20,20 | 0,00% | - |
| 07.07.2025 | 20,20 | 20,20 | 20,20 | 20,20 | 0,00% | 150,00 |
| 04.07.2025 | 20,20 | 20,20 | 20,20 | 20,20 | 0,00% | - |
| 03.07.2025 | 20,20 | 20,20 | 20,20 | 20,20 | 3,06% | - |
| 02.07.2025 | 19,60 | 19,60 | 19,60 | 19,60 | 5,38% | - |
| 01.07.2025 | 18,60 | 18,60 | 18,60 | 18,60 | -2,11% | - |
| 30.06.2025 | 19,10 | 19,10 | 19,00 | 19,00 | -0,52% | - |
| 27.06.2025 | 19,00 | 19,10 | 19,00 | 19,10 | 2,69% | - |
| 26.06.2025 | 18,70 | 18,70 | 18,60 | 18,60 | -1,59% | - |
| 25.06.2025 | 19,10 | 19,10 | 18,90 | 18,90 | 0,00% | - |
| 24.06.2025 | 18,80 | 18,90 | 18,80 | 18,90 | 3,28% | - |
| 23.06.2025 | 18,10 | 18,30 | 18,10 | 18,30 | 1,67% | - |
| 20.06.2025 | 18,00 | 18,00 | 18,00 | 18,00 | -1,10% | - |
| 19.06.2025 | 18,20 | 18,20 | 18,20 | 18,20 | 0,55% | - |
| 18.06.2025 | 18,10 | 18,10 | 18,10 | 18,10 | 1,12% | - |
| 17.06.2025 | 17,90 | 17,90 | 17,90 | 17,90 | 1,13% | - |
| 16.06.2025 | 17,70 | 17,70 | 17,70 | 17,70 | -1,12% | - |
| 13.06.2025 | 17,90 | 17,90 | 17,90 | 17,90 | -1,65% | - |
| 12.06.2025 | 18,20 | 18,20 | 18,20 | 18,20 | -3,19% | - |
| 11.06.2025 | 18,80 | 18,80 | 18,80 | 18,80 | 0,53% | - |
| 10.06.2025 | 18,70 | 18,70 | 18,70 | 18,70 | 1,63% | - |
| 09.06.2025 | 18,40 | 18,40 | 18,40 | 18,40 | 0,55% | - |
| 06.06.2025 | 18,30 | 18,30 | 18,30 | 18,30 | 0,55% | - |
| 05.06.2025 | 18,20 | 18,20 | 18,20 | 18,20 | -0,55% | - |
| 04.06.2025 | 18,30 | 18,30 | 18,30 | 18,30 | 2,23% | - |
| 03.06.2025 | 17,90 | 17,90 | 17,90 | 17,90 | 0,00% | - |
| 02.06.2025 | 17,90 | 17,90 | 17,90 | 17,90 | -1,65% | - |
| 30.05.2025 | 18,20 | 18,20 | 18,20 | 18,20 | 0,55% | - |
| 29.05.2025 | 18,60 | 18,60 | 18,10 | 18,10 | -1,09% | - |
| 28.05.2025 | 18,40 | 18,40 | 18,30 | 18,30 | 3,98% | - |