16,450€
-2,08%
Echtzeit-Aktienkurs Resideo Technologies
Bid:
Ask:
Aktienkurse zur Resideo Technologies Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
06.09.2024 | 16,90 | 17,00 | 16,90 | 17,00 | 1,19% | - |
05.09.2024 | 17,00 | 17,00 | 16,80 | 16,80 | -0,59% | - |
04.09.2024 | 17,20 | 17,20 | 16,90 | 16,90 | -3,98% | - |
03.09.2024 | 18,10 | 18,10 | 17,60 | 17,60 | -2,76% | - |
02.09.2024 | 18,10 | 18,10 | 18,10 | 18,10 | 0,56% | - |
30.08.2024 | 18,00 | 18,00 | 18,00 | 18,00 | -0,55% | - |
29.08.2024 | 18,20 | 18,20 | 18,10 | 18,10 | -0,55% | - |
28.08.2024 | 18,10 | 18,20 | 18,10 | 18,20 | 1,11% | - |
27.08.2024 | 18,20 | 18,20 | 18,00 | 18,00 | -1,10% | - |
26.08.2024 | 18,00 | 18,20 | 18,00 | 18,20 | 4,60% | - |
23.08.2024 | 17,20 | 17,40 | 17,20 | 17,40 | 1,16% | - |
22.08.2024 | 17,20 | 17,20 | 17,20 | 17,20 | 1,18% | - |
21.08.2024 | 16,70 | 17,00 | 16,70 | 17,00 | 0,59% | - |
20.08.2024 | 17,10 | 17,10 | 16,90 | 16,90 | -1,17% | - |
19.08.2024 | 17,00 | 17,10 | 17,00 | 17,10 | -0,58% | - |
16.08.2024 | 17,20 | 17,20 | 17,20 | 17,20 | 0,58% | - |
15.08.2024 | 16,70 | 17,10 | 16,70 | 17,10 | 3,64% | - |
14.08.2024 | 16,70 | 16,70 | 16,50 | 16,50 | -1,79% | - |
13.08.2024 | 16,80 | 16,80 | 16,80 | 16,80 | -3,45% | - |
12.08.2024 | 17,10 | 17,40 | 17,10 | 17,40 | 4,19% | - |
09.08.2024 | 17,50 | 17,50 | 16,70 | 16,70 | -3,47% | 8,00 |
08.08.2024 | 17,20 | 17,30 | 17,20 | 17,30 | -2,26% | - |
07.08.2024 | 17,70 | 17,70 | 17,70 | 17,70 | 0,57% | - |
06.08.2024 | 17,80 | 17,80 | 17,60 | 17,60 | 2,92% | - |
05.08.2024 | 18,20 | 18,20 | 17,10 | 17,10 | -12,76% | - |
02.08.2024 | 19,60 | 19,60 | 19,60 | 19,60 | -5,77% | - |
01.08.2024 | 21,20 | 21,20 | 20,80 | 20,80 | 0,97% | - |
31.07.2024 | 20,60 | 20,60 | 20,60 | 20,60 | 0,00% | - |
30.07.2024 | 20,60 | 20,60 | 20,60 | 20,60 | -0,96% | - |
29.07.2024 | 20,80 | 20,80 | 20,80 | 20,80 | 0,00% | - |
26.07.2024 | 20,40 | 20,80 | 20,40 | 20,80 | 4,00% | - |
25.07.2024 | 19,90 | 20,00 | 19,90 | 20,00 | -0,99% | - |
24.07.2024 | 20,20 | 20,20 | 20,20 | 20,20 | 2,54% | - |
23.07.2024 | 19,70 | 19,70 | 19,70 | 19,70 | 1,55% | - |
22.07.2024 | 19,40 | 19,40 | 19,40 | 19,40 | -1,52% | - |
19.07.2024 | 19,90 | 19,90 | 19,70 | 19,70 | -3,43% | - |
18.07.2024 | 20,00 | 20,40 | 20,00 | 20,40 | 0,99% | - |
17.07.2024 | 20,00 | 20,20 | 20,00 | 20,20 | 3,59% | - |
16.07.2024 | 19,00 | 19,50 | 19,00 | 19,50 | 2,63% | - |
15.07.2024 | 18,90 | 19,00 | 18,90 | 19,00 | 2,70% | - |
12.07.2024 | 18,50 | 18,50 | 18,50 | 18,50 | 3,93% | - |
11.07.2024 | 17,80 | 17,80 | 17,80 | 17,80 | 2,30% | - |
10.07.2024 | 17,40 | 17,40 | 17,40 | 17,40 | -1,14% | - |
09.07.2024 | 17,60 | 17,60 | 17,60 | 17,60 | 0,57% | - |
08.07.2024 | 17,50 | 17,50 | 17,50 | 17,50 | -2,23% | - |
05.07.2024 | 17,90 | 17,90 | 17,90 | 17,90 | -0,56% | - |
04.07.2024 | 18,00 | 18,00 | 18,00 | 18,00 | 0,56% | - |
03.07.2024 | 17,90 | 17,90 | 17,90 | 17,90 | 0,00% | - |
02.07.2024 | 17,90 | 17,90 | 17,90 | 17,90 | -1,65% | - |
01.07.2024 | 18,20 | 18,20 | 18,20 | 18,20 | 0,55% | - |
28.06.2024 | 18,10 | 18,10 | 18,10 | 18,10 | 0,00% | - |
27.06.2024 | 18,10 | 18,10 | 18,10 | 18,10 | -0,55% | - |
26.06.2024 | 18,20 | 18,20 | 18,20 | 18,20 | 0,00% | - |
25.06.2024 | 18,20 | 18,20 | 18,20 | 18,20 | -0,55% | - |
24.06.2024 | 18,30 | 18,30 | 18,30 | 18,30 | 1,67% | - |
21.06.2024 | 18,10 | 18,10 | 18,00 | 18,00 | -1,10% | - |
20.06.2024 | 18,20 | 18,20 | 18,20 | 18,20 | -0,55% | - |
19.06.2024 | 18,30 | 18,30 | 18,30 | 18,30 | 2,23% | - |
18.06.2024 | 18,00 | 18,00 | 17,90 | 17,90 | -1,65% | - |
17.06.2024 | 18,20 | 18,20 | 18,20 | 18,20 | 0,00% | - |
14.06.2024 | 18,70 | 18,70 | 18,20 | 18,20 | -1,09% | - |
13.06.2024 | 18,80 | 18,80 | 18,40 | 18,40 | -3,66% | - |
12.06.2024 | 18,40 | 19,10 | 18,40 | 19,10 | 3,24% | - |
11.06.2024 | 18,90 | 18,90 | 18,50 | 18,50 | 0,00% | - |
10.06.2024 | 19,00 | 19,00 | 18,50 | 18,50 | -2,63% | - |
07.06.2024 | 19,10 | 19,10 | 19,00 | 19,00 | -1,04% | - |
06.06.2024 | 19,30 | 19,30 | 19,20 | 19,20 | 0,00% | - |
05.06.2024 | 19,30 | 19,30 | 19,20 | 19,20 | -1,03% | - |
04.06.2024 | 19,50 | 19,60 | 19,40 | 19,40 | -1,02% | 200,00 |
03.06.2024 | 19,90 | 19,90 | 19,60 | 19,60 | -1,51% | - |
31.05.2024 | 19,80 | 19,90 | 19,80 | 19,90 | 0,51% | - |
30.05.2024 | 19,50 | 19,80 | 19,50 | 19,80 | 1,02% | - |
29.05.2024 | 19,70 | 19,70 | 19,60 | 19,60 | -1,51% | - |
28.05.2024 | 19,90 | 19,90 | 19,90 | 19,90 | -0,50% | - |
27.05.2024 | 20,00 | 20,00 | 20,00 | 20,00 | 1,52% | - |
24.05.2024 | 19,70 | 19,70 | 19,70 | 19,70 | -0,51% | - |
23.05.2024 | 20,00 | 20,00 | 19,80 | 19,80 | -1,00% | - |
22.05.2024 | 20,00 | 20,00 | 20,00 | 20,00 | 2,04% | - |
21.05.2024 | 19,70 | 19,70 | 19,60 | 19,60 | -0,51% | - |
20.05.2024 | 19,80 | 19,80 | 19,70 | 19,70 | -1,01% | - |
17.05.2024 | 19,90 | 19,90 | 19,90 | 19,90 | -0,50% | - |
16.05.2024 | 20,20 | 20,20 | 20,00 | 20,00 | -0,99% | - |
15.05.2024 | 20,20 | 20,20 | 20,20 | 20,20 | 0,00% | - |
14.05.2024 | 20,20 | 20,20 | 20,20 | 20,20 | 1,51% | - |
13.05.2024 | 20,00 | 20,00 | 19,80 | 19,90 | 0,00% | 2,00 |
10.05.2024 | 19,90 | 19,90 | 19,90 | 19,90 | -0,50% | - |
09.05.2024 | 19,50 | 20,00 | 19,50 | 20,00 | 3,63% | 20,00 |
08.05.2024 | 19,30 | 19,30 | 19,30 | 19,30 | 0,52% | - |
07.05.2024 | 19,20 | 19,20 | 19,20 | 19,20 | 0,00% | - |
06.05.2024 | 19,00 | 19,20 | 19,00 | 19,20 | -1,54% | - |
03.05.2024 | 18,40 | 19,50 | 18,40 | 19,50 | 8,94% | - |
02.05.2024 | 17,90 | 17,90 | 17,90 | 17,90 | -3,76% | - |
30.04.2024 | 18,80 | 18,80 | 18,60 | 18,60 | 0,00% | - |
29.04.2024 | 18,50 | 18,60 | 18,50 | 18,60 | 0,00% | - |
26.04.2024 | 18,50 | 18,60 | 18,50 | 18,60 | 2,76% | - |
25.04.2024 | 18,30 | 18,30 | 18,10 | 18,10 | -1,63% | - |
24.04.2024 | 18,50 | 18,50 | 18,40 | 18,40 | 1,10% | - |
23.04.2024 | 18,10 | 18,20 | 18,10 | 18,20 | 0,55% | - |
22.04.2024 | 18,10 | 18,10 | 18,10 | 18,10 | 0,56% | - |
19.04.2024 | 17,90 | 18,00 | 17,90 | 18,00 | -0,55% | - |