22,100€
-0,45%
Echtzeit-Aktienkurs Resideo Technologies Inc.
Bid:
Ask:
Aktienkurse zur Resideo Technologies Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.08.2026 | 21,60 | 22,20 | 21,60 | 22,20 | 0,91% | - |
| 05.08.2026 | 21,60 | 22,00 | 21,60 | 22,00 | -6,78% | - |
| 04.08.2026 | 22,20 | 23,60 | 22,20 | 23,60 | -21,33% | 3,00 |
| 03.08.2026 | 28,40 | 30,00 | 28,40 | 30,00 | 0,00% | - |
| 31.07.2026 | 28,80 | 30,00 | 28,80 | 30,00 | -0,66% | - |
| 30.07.2026 | 29,60 | 30,20 | 29,60 | 30,20 | -1,95% | - |
| 29.07.2026 | 30,40 | 30,80 | 30,40 | 30,80 | 0,65% | - |
| 28.07.2026 | 29,20 | 30,60 | 29,20 | 30,60 | 1,32% | - |
| 27.07.2026 | 29,20 | 30,20 | 29,20 | 30,20 | 1,34% | - |
| 24.07.2026 | 28,40 | 29,80 | 28,40 | 29,80 | 3,47% | - |
| 23.07.2026 | 28,20 | 28,80 | 28,20 | 28,80 | -3,36% | - |
| 22.07.2026 | 28,80 | 29,80 | 28,80 | 29,80 | -1,32% | - |
| 21.07.2026 | 29,80 | 30,20 | 29,80 | 30,20 | -1,31% | - |
| 20.07.2026 | 29,80 | 30,60 | 29,80 | 30,60 | -1,29% | - |
| 17.07.2026 | 30,20 | 31,00 | 30,20 | 31,00 | 1,97% | - |
| 16.07.2026 | 29,40 | 30,40 | 29,40 | 30,40 | -1,94% | - |
| 15.07.2026 | 30,60 | 31,00 | 30,60 | 31,00 | 2,65% | - |
| 14.07.2026 | 29,60 | 30,20 | 29,60 | 30,20 | 1,34% | - |
| 13.07.2026 | 28,00 | 29,80 | 28,00 | 29,80 | 10,37% | - |
| 10.07.2026 | 25,60 | 27,00 | 25,60 | 27,00 | 0,00% | - |
| 09.07.2026 | 26,40 | 27,00 | 26,40 | 27,00 | -1,46% | - |
| 08.07.2026 | 26,80 | 27,40 | 26,80 | 27,40 | 2,24% | - |
| 07.07.2026 | 26,60 | 26,80 | 26,60 | 26,80 | -0,74% | - |
| 06.07.2026 | 25,60 | 27,00 | 25,60 | 27,00 | 5,47% | - |
| 03.07.2026 | 25,60 | 25,60 | 25,60 | 25,60 | -4,48% | - |
| 02.07.2026 | 26,00 | 26,80 | 26,00 | 26,80 | -0,74% | - |
| 01.07.2026 | 25,80 | 27,00 | 25,80 | 27,00 | 3,05% | - |
| 30.06.2026 | 25,20 | 26,20 | 25,20 | 26,20 | 1,55% | 2,00 |
| 29.06.2026 | 26,00 | 26,00 | 25,80 | 25,80 | -3,01% | - |
| 26.06.2026 | 26,60 | 26,60 | 26,60 | 26,60 | -0,75% | - |
| 25.06.2026 | 26,80 | 26,80 | 26,80 | 26,80 | 4,69% | - |
| 24.06.2026 | 25,60 | 25,60 | 25,60 | 25,60 | 1,59% | - |
| 23.06.2026 | 25,20 | 25,20 | 25,20 | 25,20 | -3,82% | - |
| 22.06.2026 | 26,20 | 26,20 | 26,20 | 26,20 | 0,00% | - |
| 19.06.2026 | 26,20 | 26,20 | 26,20 | 26,20 | 3,15% | - |
| 18.06.2026 | 25,40 | 25,40 | 25,40 | 25,40 | -3,79% | - |
| 17.06.2026 | 26,40 | 26,40 | 26,40 | 26,40 | 2,33% | - |
| 16.06.2026 | 25,80 | 25,80 | 25,80 | 25,80 | -2,27% | - |
| 15.06.2026 | 26,40 | 26,40 | 26,40 | 26,40 | 3,12% | - |
| 12.06.2026 | 25,60 | 25,60 | 25,60 | 25,60 | 3,23% | - |
| 11.06.2026 | 24,80 | 24,80 | 24,80 | 24,80 | -1,59% | - |
| 10.06.2026 | 25,20 | 25,20 | 25,20 | 25,20 | 1,61% | - |
| 09.06.2026 | 24,80 | 24,80 | 24,80 | 24,80 | -3,13% | - |
| 08.06.2026 | 25,60 | 25,60 | 25,60 | 25,60 | -3,03% | - |
| 05.06.2026 | 24,40 | 26,40 | 24,40 | 26,40 | 9,09% | - |
| 04.06.2026 | 24,20 | 24,20 | 24,20 | 24,20 | -5,47% | - |
| 03.06.2026 | 25,40 | 25,60 | 25,40 | 25,60 | -1,54% | - |
| 02.06.2026 | 24,80 | 26,00 | 24,80 | 26,00 | 1,56% | - |
| 01.06.2026 | 25,60 | 25,60 | 25,60 | 25,60 | -2,29% | - |
| 29.05.2026 | 25,60 | 26,20 | 25,60 | 26,20 | 3,97% | - |
| 28.05.2026 | 25,00 | 25,20 | 25,00 | 25,20 | -0,79% | - |
| 27.05.2026 | 24,40 | 25,40 | 24,40 | 25,40 | 3,25% | - |
| 26.05.2026 | 23,80 | 24,60 | 23,80 | 24,60 | 3,36% | - |
| 25.05.2026 | 23,80 | 23,80 | 23,80 | 23,80 | -2,46% | - |
| 22.05.2026 | 23,80 | 24,40 | 23,80 | 24,40 | 4,27% | - |
| 21.05.2026 | 23,60 | 23,60 | 23,40 | 23,40 | 0,86% | - |
| 20.05.2026 | 21,80 | 23,20 | 21,80 | 23,20 | 0,87% | - |
| 19.05.2026 | 22,80 | 23,00 | 22,80 | 23,00 | 0,88% | - |
| 18.05.2026 | 22,80 | 22,80 | 22,80 | 22,80 | -8,80% | - |
| 15.05.2026 | 24,20 | 25,00 | 24,20 | 25,00 | 2,46% | 14,00 |
| 14.05.2026 | 24,40 | 24,40 | 24,40 | 24,40 | -3,94% | - |
| 13.05.2026 | 28,40 | 28,40 | 25,40 | 25,40 | -18,06% | - |
| 12.05.2026 | 30,20 | 31,00 | 30,20 | 31,00 | -5,49% | - |
| 11.05.2026 | 32,00 | 32,80 | 32,00 | 32,80 | 0,00% | - |
| 08.05.2026 | 32,80 | 32,80 | 32,80 | 32,80 | -4,09% | - |
| 07.05.2026 | 33,20 | 34,20 | 33,20 | 34,20 | 0,00% | - |
| 06.05.2026 | 32,80 | 34,20 | 32,80 | 34,20 | 3,01% | - |
| 05.05.2026 | 32,20 | 33,20 | 32,20 | 33,20 | -1,78% | - |
| 04.05.2026 | 32,60 | 33,80 | 32,60 | 33,80 | 0,00% | - |
| 30.04.2026 | 32,40 | 33,80 | 32,40 | 33,80 | 0,00% | - |
| 29.04.2026 | 33,20 | 33,80 | 33,20 | 33,80 | -0,59% | - |
| 28.04.2026 | 32,80 | 34,00 | 32,80 | 34,00 | 0,59% | - |
| 27.04.2026 | 33,20 | 33,80 | 33,20 | 33,80 | 0,00% | - |
| 24.04.2026 | 33,00 | 33,80 | 33,00 | 33,80 | 0,00% | - |
| 23.04.2026 | 32,60 | 33,80 | 32,60 | 33,80 | 0,00% | - |
| 22.04.2026 | 32,80 | 33,80 | 32,80 | 33,80 | 0,60% | - |
| 21.04.2026 | 32,40 | 33,60 | 32,40 | 33,60 | 0,60% | - |
| 20.04.2026 | 32,20 | 33,40 | 32,20 | 33,40 | 0,60% | - |
| 17.04.2026 | 31,60 | 33,20 | 31,60 | 33,20 | 0,61% | - |
| 16.04.2026 | 32,20 | 33,00 | 32,20 | 33,00 | 0,61% | - |
| 15.04.2026 | 31,60 | 32,80 | 31,60 | 32,80 | 3,14% | - |
| 14.04.2026 | 30,80 | 31,80 | 30,80 | 31,80 | 1,92% | - |
| 13.04.2026 | 30,20 | 31,20 | 30,20 | 31,20 | -1,89% | - |
| 10.04.2026 | 30,80 | 31,80 | 30,80 | 31,80 | 3,25% | - |
| 09.04.2026 | 29,80 | 30,80 | 29,80 | 30,80 | 3,36% | - |
| 08.04.2026 | 29,80 | 29,80 | 29,80 | 29,80 | 1,36% | - |
| 07.04.2026 | 28,40 | 29,40 | 28,40 | 29,40 | 6,52% | - |
| 02.04.2026 | 27,60 | 27,60 | 27,60 | 27,60 | -4,17% | - |
| 01.04.2026 | 27,80 | 28,80 | 27,80 | 28,80 | 0,70% | - |
| 31.03.2026 | 27,40 | 28,60 | 27,40 | 28,60 | 1,42% | - |
| 30.03.2026 | 27,40 | 28,20 | 27,40 | 28,20 | -0,70% | - |
| 27.03.2026 | 28,40 | 28,40 | 28,40 | 28,40 | -2,07% | - |
| 26.03.2026 | 29,00 | 29,00 | 29,00 | 29,00 | -0,68% | - |
| 25.03.2026 | 29,20 | 29,20 | 29,20 | 29,20 | 2,82% | - |
| 24.03.2026 | 28,40 | 28,40 | 28,40 | 28,40 | 6,77% | - |
| 23.03.2026 | 26,60 | 26,60 | 26,60 | 26,60 | -5,00% | - |
| 20.03.2026 | 27,60 | 28,00 | 27,60 | 28,00 | -0,71% | - |
| 19.03.2026 | 27,80 | 28,20 | 27,80 | 28,20 | -3,42% | - |
| 18.03.2026 | 28,40 | 29,20 | 28,40 | 29,20 | 5,04% | - |
| 17.03.2026 | 27,80 | 27,80 | 27,80 | 27,80 | -5,44% | - |