17,600€
2,92%
Echtzeit-Aktienkurs Resideo Technologies
Bid:
Ask:
Aktienkurse zur Resideo Technologies Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2025 | 17,80 | 17,80 | 17,80 | 17,80 | 4,09% | - |
| 08.05.2025 | 16,90 | 17,10 | 16,90 | 17,10 | 0,59% | - |
| 07.05.2025 | 17,00 | 17,00 | 17,00 | 17,00 | 11,84% | - |
| 06.05.2025 | 15,50 | 15,50 | 15,20 | 15,20 | 0,00% | - |
| 05.05.2025 | 15,40 | 15,40 | 15,20 | 15,20 | 1,33% | - |
| 02.05.2025 | 14,90 | 15,00 | 14,90 | 15,00 | 7,14% | - |
| 30.04.2025 | 14,60 | 14,60 | 14,00 | 14,00 | -0,71% | - |
| 29.04.2025 | 14,20 | 14,20 | 14,10 | 14,10 | -1,40% | - |
| 28.04.2025 | 14,30 | 14,30 | 14,30 | 14,30 | 2,88% | 210,00 |
| 25.04.2025 | 14,20 | 14,20 | 13,90 | 13,90 | 2,21% | - |
| 24.04.2025 | 13,50 | 13,60 | 13,50 | 13,60 | -2,86% | - |
| 23.04.2025 | 13,40 | 14,00 | 13,40 | 14,00 | 6,87% | - |
| 22.04.2025 | 13,50 | 13,50 | 13,10 | 13,10 | -2,96% | - |
| 17.04.2025 | 13,30 | 13,50 | 13,30 | 13,50 | 0,75% | - |
| 16.04.2025 | 13,50 | 13,50 | 13,40 | 13,40 | -2,90% | - |
| 15.04.2025 | 13,40 | 13,80 | 13,40 | 13,80 | 1,47% | - |
| 14.04.2025 | 13,70 | 13,70 | 13,60 | 13,60 | 0,74% | - |
| 11.04.2025 | 13,80 | 13,80 | 13,50 | 13,50 | -2,17% | - |
| 10.04.2025 | 14,70 | 14,70 | 13,80 | 13,80 | 5,34% | - |
| 09.04.2025 | 13,20 | 13,20 | 13,10 | 13,10 | -9,66% | 5,00 |
| 08.04.2025 | 14,40 | 14,50 | 14,40 | 14,50 | 1,40% | - |
| 07.04.2025 | 13,70 | 14,30 | 13,70 | 14,30 | 3,62% | - |
| 04.04.2025 | 14,70 | 14,70 | 13,80 | 13,80 | -15,85% | - |
| 03.04.2025 | 16,40 | 16,40 | 16,40 | 16,40 | -0,61% | - |
| 02.04.2025 | 16,50 | 16,50 | 16,50 | 16,50 | 1,85% | - |
| 01.04.2025 | 16,30 | 16,30 | 16,20 | 16,20 | 0,00% | - |
| 31.03.2025 | 16,30 | 16,30 | 16,20 | 16,20 | -2,41% | - |
| 28.03.2025 | 17,00 | 17,00 | 16,60 | 16,60 | -2,35% | - |
| 27.03.2025 | 17,10 | 17,10 | 17,00 | 17,00 | 0,00% | - |
| 26.03.2025 | 17,10 | 17,10 | 17,00 | 17,00 | 0,00% | - |
| 25.03.2025 | 17,00 | 17,00 | 17,00 | 17,00 | 0,59% | - |
| 24.03.2025 | 16,50 | 16,90 | 16,50 | 16,90 | 1,81% | - |
| 21.03.2025 | 16,60 | 16,60 | 16,60 | 16,60 | 0,00% | - |
| 20.03.2025 | 16,60 | 16,60 | 16,50 | 16,60 | 4,40% | 5,00 |
| 19.03.2025 | 15,90 | 15,90 | 15,90 | 15,90 | -0,62% | - |
| 18.03.2025 | 16,10 | 16,10 | 16,00 | 16,00 | 0,00% | - |
| 17.03.2025 | 15,90 | 16,00 | 15,90 | 16,00 | 1,91% | - |
| 14.03.2025 | 15,60 | 15,70 | 15,60 | 15,70 | -1,26% | - |
| 13.03.2025 | 15,80 | 15,90 | 15,80 | 15,90 | -0,62% | - |
| 12.03.2025 | 16,30 | 16,30 | 16,00 | 16,00 | -1,84% | - |
| 11.03.2025 | 16,00 | 16,30 | 16,00 | 16,30 | -1,81% | - |
| 10.03.2025 | 16,90 | 16,90 | 16,60 | 16,60 | -1,19% | - |
| 07.03.2025 | 17,00 | 17,00 | 16,80 | 16,80 | 0,60% | - |
| 06.03.2025 | 17,00 | 17,00 | 16,70 | 16,70 | 0,60% | - |
| 05.03.2025 | 16,50 | 16,60 | 16,50 | 16,60 | -0,60% | - |
| 04.03.2025 | 17,70 | 17,70 | 16,70 | 16,70 | -10,70% | - |
| 03.03.2025 | 18,40 | 18,70 | 18,40 | 18,70 | 4,47% | - |
| 28.02.2025 | 18,00 | 18,00 | 17,90 | 17,90 | -0,56% | - |
| 27.02.2025 | 18,10 | 18,10 | 18,00 | 18,00 | -3,23% | - |
| 26.02.2025 | 18,20 | 18,60 | 18,20 | 18,60 | 2,20% | - |
| 25.02.2025 | 18,50 | 18,50 | 18,20 | 18,20 | -0,55% | - |
| 24.02.2025 | 18,50 | 18,50 | 18,30 | 18,30 | -8,50% | - |
| 21.02.2025 | 20,00 | 20,00 | 20,00 | 20,00 | -1,96% | - |
| 20.02.2025 | 20,80 | 20,80 | 20,40 | 20,40 | -0,97% | - |
| 19.02.2025 | 20,80 | 20,80 | 20,60 | 20,60 | 0,00% | - |
| 18.02.2025 | 20,80 | 20,80 | 20,60 | 20,60 | -0,96% | - |
| 17.02.2025 | 20,80 | 20,80 | 20,80 | 20,80 | 0,00% | - |
| 14.02.2025 | 20,80 | 20,80 | 20,80 | 20,80 | 0,97% | - |
| 13.02.2025 | 20,40 | 20,60 | 20,40 | 20,60 | 0,98% | - |
| 12.02.2025 | 21,20 | 21,20 | 20,40 | 20,40 | -2,86% | - |
| 11.02.2025 | 21,00 | 21,00 | 21,00 | 21,00 | 0,96% | - |
| 10.02.2025 | 20,80 | 20,80 | 20,80 | 20,80 | 0,00% | - |
| 07.02.2025 | 21,00 | 21,00 | 20,80 | 20,80 | -0,95% | - |
| 06.02.2025 | 21,00 | 21,00 | 21,00 | 21,00 | 0,96% | - |
| 05.02.2025 | 20,80 | 20,80 | 20,80 | 20,80 | 0,00% | - |
| 04.02.2025 | 20,80 | 20,80 | 20,80 | 20,80 | -1,89% | - |
| 03.02.2025 | 21,60 | 21,60 | 21,20 | 21,20 | -3,64% | - |
| 31.01.2025 | 22,00 | 22,00 | 22,00 | 22,00 | 0,92% | - |
| 30.01.2025 | 21,60 | 21,80 | 21,60 | 21,80 | 0,00% | - |
| 29.01.2025 | 21,80 | 21,80 | 21,80 | 21,80 | 0,93% | - |
| 28.01.2025 | 21,60 | 21,60 | 21,60 | 21,60 | -0,92% | - |
| 27.01.2025 | 21,80 | 21,80 | 21,80 | 21,80 | -1,80% | - |
| 24.01.2025 | 22,60 | 22,60 | 22,20 | 22,20 | 0,91% | - |
| 23.01.2025 | 22,20 | 22,20 | 22,00 | 22,00 | -0,90% | - |
| 22.01.2025 | 22,00 | 22,20 | 22,00 | 22,20 | 0,91% | - |
| 21.01.2025 | 22,00 | 22,00 | 22,00 | 22,00 | -0,90% | 32,00 |
| 20.01.2025 | 22,20 | 22,20 | 22,20 | 22,20 | -0,89% | - |
| 17.01.2025 | 22,40 | 22,40 | 22,40 | 22,40 | 1,82% | - |
| 16.01.2025 | 22,20 | 22,20 | 22,00 | 22,00 | -0,90% | - |
| 15.01.2025 | 21,80 | 22,20 | 21,80 | 22,20 | 2,78% | - |
| 14.01.2025 | 21,40 | 21,60 | 21,40 | 21,60 | 0,93% | - |
| 13.01.2025 | 21,40 | 21,40 | 21,40 | 21,40 | 0,00% | - |
| 10.01.2025 | 21,80 | 21,80 | 21,40 | 21,40 | -1,83% | - |
| 09.01.2025 | 21,80 | 21,80 | 21,80 | 21,80 | 0,93% | - |
| 08.01.2025 | 21,80 | 21,80 | 21,60 | 21,60 | 0,00% | - |
| 07.01.2025 | 21,80 | 21,80 | 21,60 | 21,60 | -2,70% | - |
| 06.01.2025 | 22,00 | 22,20 | 22,00 | 22,20 | 0,91% | - |
| 03.01.2025 | 22,00 | 22,00 | 22,00 | 22,00 | -1,79% | - |
| 02.01.2025 | 22,20 | 22,40 | 22,20 | 22,40 | 0,00% | - |
| 30.12.2024 | 22,40 | 22,40 | 22,40 | 22,40 | -3,45% | - |
| 27.12.2024 | 23,20 | 23,20 | 23,20 | 23,20 | -0,85% | - |
| 23.12.2024 | 23,40 | 23,40 | 23,40 | 23,40 | 0,00% | - |
| 20.12.2024 | 23,40 | 23,40 | 23,40 | 23,40 | -0,85% | - |
| 19.12.2024 | 23,60 | 23,60 | 23,60 | 23,60 | -2,48% | - |
| 18.12.2024 | 24,20 | 24,20 | 24,20 | 24,20 | -2,42% | - |
| 17.12.2024 | 24,80 | 24,80 | 24,80 | 24,80 | 0,00% | - |
| 16.12.2024 | 24,80 | 24,80 | 24,80 | 24,80 | 0,00% | - |
| 13.12.2024 | 25,20 | 25,20 | 24,80 | 24,80 | -1,59% | 41,00 |
| 12.12.2024 | 25,20 | 25,20 | 25,20 | 25,20 | -0,79% | - |
| 11.12.2024 | 25,40 | 25,40 | 25,40 | 25,40 | 0,79% | - |