18,600€
-8,82%
Echtzeit-Aktienkurs Resideo Technologies
Bid:
Ask:
Aktienkurse zur Resideo Technologies Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 10.12.2024 | 25,40 | 25,40 | 25,20 | 25,20 | -1,56% | - |
| 09.12.2024 | 25,80 | 25,80 | 25,60 | 25,60 | 0,00% | - |
| 06.12.2024 | 25,40 | 25,60 | 25,40 | 25,60 | 0,00% | - |
| 05.12.2024 | 26,00 | 26,00 | 25,60 | 25,60 | -2,29% | - |
| 04.12.2024 | 26,20 | 26,20 | 26,20 | 26,20 | 0,00% | - |
| 03.12.2024 | 26,00 | 26,20 | 25,80 | 26,20 | 1,55% | 110,00 |
| 02.12.2024 | 25,80 | 25,80 | 25,80 | 25,80 | 0,00% | - |
| 29.11.2024 | 25,60 | 25,80 | 25,60 | 25,80 | 0,78% | - |
| 28.11.2024 | 25,60 | 25,60 | 25,60 | 25,60 | -0,78% | - |
| 27.11.2024 | 26,00 | 26,00 | 25,80 | 25,80 | -0,77% | - |
| 26.11.2024 | 26,40 | 26,40 | 26,00 | 26,00 | -1,52% | - |
| 25.11.2024 | 26,00 | 26,40 | 26,00 | 26,40 | 3,12% | - |
| 22.11.2024 | 25,00 | 25,60 | 25,00 | 25,60 | 1,59% | - |
| 21.11.2024 | 25,00 | 25,30 | 24,80 | 25,20 | 4,13% | - |
| 20.11.2024 | 24,60 | 24,60 | 24,20 | 24,20 | 0,83% | - |
| 19.11.2024 | 24,00 | 24,00 | 24,00 | 24,00 | 0,84% | - |
| 18.11.2024 | 24,40 | 24,40 | 23,80 | 23,80 | -0,83% | - |
| 15.11.2024 | 23,80 | 24,00 | 23,80 | 24,00 | 0,00% | - |
| 14.11.2024 | 24,00 | 24,00 | 24,00 | 24,00 | 1,69% | - |
| 13.11.2024 | 23,40 | 23,60 | 23,40 | 23,60 | 0,85% | - |
| 12.11.2024 | 23,40 | 23,40 | 23,40 | 23,40 | 2,63% | - |
| 11.11.2024 | 22,40 | 22,80 | 22,40 | 22,80 | 15,74% | - |
| 08.11.2024 | 19,70 | 19,70 | 19,70 | 19,70 | -1,50% | - |
| 07.11.2024 | 20,20 | 20,20 | 20,00 | 20,00 | 1,52% | - |
| 06.11.2024 | 19,10 | 19,70 | 19,10 | 19,70 | 4,79% | - |
| 05.11.2024 | 18,40 | 18,80 | 18,40 | 18,80 | 2,17% | - |
| 04.11.2024 | 18,30 | 18,40 | 18,30 | 18,40 | -0,54% | - |
| 01.11.2024 | 18,10 | 18,50 | 18,10 | 18,50 | 1,09% | - |
| 31.10.2024 | 18,50 | 18,50 | 18,30 | 18,30 | -3,17% | - |
| 30.10.2024 | 18,70 | 18,90 | 18,70 | 18,90 | 2,72% | - |
| 29.10.2024 | 18,70 | 18,70 | 18,40 | 18,40 | -1,08% | - |
| 28.10.2024 | 18,70 | 18,70 | 18,60 | 18,60 | 0,00% | - |
| 25.10.2024 | 18,60 | 18,60 | 18,60 | 18,60 | -0,53% | - |
| 24.10.2024 | 18,90 | 18,90 | 18,70 | 18,70 | -1,06% | - |
| 23.10.2024 | 19,00 | 19,00 | 18,90 | 18,90 | -1,56% | - |
| 22.10.2024 | 19,20 | 19,20 | 19,20 | 19,20 | -2,54% | - |
| 21.10.2024 | 19,70 | 19,70 | 19,70 | 19,70 | -1,01% | - |
| 18.10.2024 | 19,90 | 19,90 | 19,90 | 19,90 | 0,51% | - |
| 17.10.2024 | 19,70 | 19,80 | 19,70 | 19,80 | 2,06% | - |
| 16.10.2024 | 19,00 | 19,40 | 19,00 | 19,40 | 2,11% | - |
| 15.10.2024 | 19,10 | 19,10 | 19,00 | 19,00 | 2,15% | - |
| 14.10.2024 | 18,70 | 18,70 | 18,60 | 18,60 | 2,76% | - |
| 11.10.2024 | 18,20 | 18,20 | 18,10 | 18,10 | 1,12% | - |
| 10.10.2024 | 18,20 | 18,20 | 17,90 | 17,90 | -1,10% | - |
| 09.10.2024 | 18,00 | 18,10 | 18,00 | 18,10 | 1,12% | - |
| 08.10.2024 | 18,10 | 18,10 | 17,90 | 17,90 | 0,56% | - |
| 07.10.2024 | 17,90 | 17,90 | 17,80 | 17,80 | 0,56% | - |
| 04.10.2024 | 17,20 | 17,70 | 17,20 | 17,70 | 0,00% | - |
| 03.10.2024 | 17,70 | 17,70 | 17,70 | 17,70 | 0,00% | - |
| 02.10.2024 | 17,60 | 17,70 | 17,60 | 17,70 | 0,00% | - |
| 01.10.2024 | 18,00 | 18,00 | 17,70 | 17,70 | -1,12% | - |
| 30.09.2024 | 17,90 | 17,90 | 17,90 | 17,90 | 1,13% | - |