30,700€
1,66%
Echtzeit-Aktienkurs Resideo Technologies Inc.
Bid:
Ask:
Aktienkurse zur Resideo Technologies Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.02.2026 | 29,60 | 30,20 | 29,60 | 30,20 | -0,66% | - |
| 18.02.2026 | 29,20 | 30,40 | 29,20 | 30,40 | 2,01% | - |
| 17.02.2026 | 28,60 | 29,80 | 28,60 | 29,80 | 3,47% | - |
| 16.02.2026 | 28,80 | 28,80 | 28,80 | 28,80 | -2,04% | - |
| 13.02.2026 | 28,40 | 29,40 | 28,40 | 29,40 | -2,65% | - |
| 12.02.2026 | 29,20 | 30,20 | 29,20 | 30,20 | 0,67% | - |
| 11.02.2026 | 28,80 | 30,00 | 28,80 | 30,00 | 0,67% | - |
| 10.02.2026 | 28,60 | 29,80 | 28,60 | 29,80 | -0,67% | - |
| 09.02.2026 | 29,20 | 30,00 | 29,20 | 30,00 | 7,91% | - |
| 06.02.2026 | 27,80 | 27,80 | 27,80 | 27,80 | -7,33% | - |
| 05.02.2026 | 29,20 | 30,00 | 29,20 | 30,00 | -0,66% | - |
| 04.02.2026 | 29,00 | 30,20 | 29,00 | 30,20 | 3,42% | - |
| 03.02.2026 | 28,60 | 29,40 | 28,60 | 29,20 | 8,96% | 6,00 |
| 02.02.2026 | 26,80 | 26,80 | 26,80 | 26,80 | -3,60% | - |
| 30.01.2026 | 26,40 | 27,80 | 26,40 | 27,80 | -0,71% | - |
| 29.01.2026 | 27,20 | 28,30 | 26,40 | 28,00 | 2,19% | - |
| 28.01.2026 | 27,00 | 27,60 | 27,00 | 27,40 | -4,86% | 18,00 |
| 27.01.2026 | 28,40 | 29,00 | 28,40 | 28,80 | -4,00% | 120,00 |
| 26.01.2026 | 28,80 | 30,00 | 28,80 | 30,00 | -1,96% | - |
| 23.01.2026 | 30,00 | 30,60 | 30,00 | 30,60 | -0,65% | - |
| 22.01.2026 | 29,80 | 30,80 | 29,80 | 30,80 | 1,99% | - |
| 21.01.2026 | 29,20 | 30,20 | 29,20 | 30,20 | -2,58% | 50,00 |
| 20.01.2026 | 30,20 | 31,00 | 30,20 | 31,00 | 1,97% | - |
| 19.01.2026 | 30,40 | 30,40 | 30,40 | 30,40 | -5,59% | - |
| 16.01.2026 | 31,20 | 32,20 | 31,20 | 32,20 | 3,87% | - |
| 15.01.2026 | 31,00 | 31,00 | 31,00 | 31,00 | -1,27% | - |
| 14.01.2026 | 30,60 | 31,40 | 30,60 | 31,40 | -1,88% | - |
| 13.01.2026 | 31,00 | 32,00 | 31,00 | 32,00 | 7,38% | - |
| 12.01.2026 | 29,80 | 29,80 | 29,80 | 29,80 | -3,87% | - |
| 09.01.2026 | 30,00 | 31,00 | 30,00 | 31,00 | 10,71% | 2,00 |
| 08.01.2026 | 28,00 | 28,00 | 28,00 | 28,00 | -4,11% | - |
| 07.01.2026 | 28,80 | 29,20 | 28,80 | 29,20 | -2,67% | - |
| 06.01.2026 | 29,40 | 30,00 | 29,40 | 30,00 | 4,90% | - |
| 05.01.2026 | 28,60 | 28,60 | 28,60 | 28,60 | -2,72% | - |
| 02.01.2026 | 28,60 | 29,40 | 28,60 | 29,40 | 2,08% | - |
| 30.12.2025 | 28,80 | 28,80 | 28,80 | 28,80 | -0,69% | - |
| 29.12.2025 | 29,00 | 29,00 | 29,00 | 29,00 | 0,69% | - |
| 23.12.2025 | 28,80 | 28,80 | 28,80 | 28,80 | -0,69% | - |
| 22.12.2025 | 29,00 | 29,00 | 29,00 | 29,00 | 3,57% | - |
| 19.12.2025 | 28,00 | 28,00 | 28,00 | 28,00 | 0,00% | - |
| 18.12.2025 | 28,00 | 28,00 | 28,00 | 28,00 | -4,76% | - |
| 17.12.2025 | 29,40 | 29,40 | 29,40 | 29,40 | 2,08% | - |
| 16.12.2025 | 28,80 | 28,80 | 28,80 | 28,80 | -2,04% | - |
| 15.12.2025 | 29,40 | 29,40 | 29,40 | 29,40 | 0,00% | - |
| 12.12.2025 | 29,40 | 29,40 | 29,40 | 29,40 | -1,34% | - |
| 11.12.2025 | 28,40 | 29,80 | 28,40 | 29,80 | 4,93% | - |
| 10.12.2025 | 27,40 | 28,40 | 27,40 | 28,40 | 0,00% | - |
| 09.12.2025 | 27,60 | 28,40 | 27,60 | 28,40 | -0,70% | - |
| 08.12.2025 | 27,60 | 28,60 | 27,60 | 28,60 | 0,70% | - |
| 05.12.2025 | 28,00 | 28,40 | 28,00 | 28,40 | -1,39% | - |
| 04.12.2025 | 28,20 | 28,80 | 28,20 | 28,80 | 2,13% | - |
| 03.12.2025 | 27,60 | 28,20 | 27,60 | 28,20 | 0,00% | - |
| 02.12.2025 | 27,60 | 28,20 | 27,60 | 28,20 | 0,00% | - |
| 01.12.2025 | 26,80 | 28,20 | 26,80 | 28,20 | 1,44% | - |
| 28.11.2025 | 27,00 | 27,80 | 27,00 | 27,80 | 2,96% | - |
| 27.11.2025 | 27,00 | 27,00 | 27,00 | 27,00 | -0,74% | - |
| 26.11.2025 | 26,20 | 27,20 | 26,20 | 27,20 | 2,26% | - |
| 25.11.2025 | 25,80 | 26,60 | 25,80 | 26,60 | 5,56% | - |
| 24.11.2025 | 24,80 | 25,20 | 24,80 | 25,20 | 1,61% | 1,00 |
| 21.11.2025 | 23,80 | 24,80 | 23,80 | 24,80 | -0,80% | - |
| 20.11.2025 | 24,40 | 25,00 | 24,40 | 25,00 | -1,57% | - |
| 19.11.2025 | 24,20 | 25,40 | 24,20 | 25,40 | 2,42% | - |
| 18.11.2025 | 24,40 | 24,80 | 24,40 | 24,80 | -9,49% | - |
| 17.11.2025 | 27,20 | 27,40 | 27,20 | 27,40 | 7,87% | - |
| 14.11.2025 | 25,40 | 25,40 | 25,40 | 25,40 | -5,93% | - |
| 13.11.2025 | 26,20 | 27,00 | 26,20 | 27,00 | 8,00% | - |
| 12.11.2025 | 25,00 | 25,00 | 25,00 | 25,00 | -3,10% | - |
| 11.11.2025 | 25,20 | 25,80 | 25,20 | 25,80 | -2,27% | - |
| 10.11.2025 | 25,80 | 26,40 | 25,80 | 26,40 | 1,54% | - |
| 07.11.2025 | 27,00 | 27,00 | 26,00 | 26,00 | 0,00% | - |
| 06.11.2025 | 27,40 | 27,40 | 26,00 | 26,00 | -28,57% | - |
| 05.11.2025 | 36,00 | 36,40 | 36,00 | 36,40 | -0,55% | - |
| 04.11.2025 | 36,60 | 36,60 | 36,60 | 36,60 | -0,54% | - |
| 03.11.2025 | 36,80 | 36,80 | 36,80 | 36,80 | -1,60% | - |
| 31.10.2025 | 37,60 | 37,60 | 37,40 | 37,40 | -0,53% | - |
| 30.10.2025 | 37,40 | 37,60 | 37,40 | 37,60 | -0,53% | - |
| 29.10.2025 | 37,60 | 37,80 | 37,60 | 37,80 | 2,16% | - |
| 28.10.2025 | 37,40 | 37,40 | 37,00 | 37,00 | -3,65% | - |
| 27.10.2025 | 38,20 | 38,40 | 38,20 | 38,40 | 0,52% | - |
| 24.10.2025 | 37,40 | 38,20 | 37,40 | 38,20 | 4,95% | - |
| 23.10.2025 | 35,60 | 36,40 | 35,60 | 36,40 | 0,55% | - |
| 22.10.2025 | 36,60 | 36,60 | 36,20 | 36,20 | 2,84% | - |
| 21.10.2025 | 35,60 | 35,60 | 35,20 | 35,20 | 0,00% | - |
| 20.10.2025 | 34,80 | 35,20 | 34,80 | 35,20 | -0,56% | - |
| 17.10.2025 | 35,00 | 35,40 | 35,00 | 35,40 | 0,00% | - |
| 16.10.2025 | 35,80 | 35,80 | 35,40 | 35,40 | -1,67% | - |
| 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% | - |