16,050€
3,55%
Echtzeit-Aktienkurs Resideo Technologies Inc.
Bid:
Ask:
Aktienkurse zur Resideo Technologies Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.09.2026 | 15,30 | 16,20 | 15,30 | 15,80 | 1,94% | 256,00 |
| 24.09.2026 | 15,50 | 15,50 | 15,50 | 15,50 | -1,27% | - |
| 23.09.2026 | 15,70 | 15,70 | 15,70 | 15,70 | 0,64% | - |
| 22.09.2026 | 15,60 | 15,60 | 15,60 | 15,60 | 1,96% | - |
| 21.09.2026 | 15,30 | 15,30 | 15,30 | 15,30 | -2,55% | - |
| 18.09.2026 | 15,40 | 15,70 | 15,40 | 15,70 | -1,88% | - |
| 17.09.2026 | 15,60 | 16,00 | 15,60 | 16,00 | -1,23% | - |
| 16.09.2026 | 15,40 | 16,20 | 15,40 | 16,20 | 0,62% | 100,00 |
| 15.09.2026 | 15,90 | 16,10 | 15,90 | 16,10 | 0,00% | - |
| 14.09.2026 | 15,60 | 16,10 | 15,60 | 16,10 | 0,00% | - |
| 11.09.2026 | 15,50 | 16,10 | 15,50 | 16,10 | 2,55% | - |
| 10.09.2026 | 15,50 | 15,70 | 15,50 | 15,70 | -3,09% | - |
| 09.09.2026 | 16,10 | 16,20 | 16,10 | 16,20 | -1,82% | - |
| 08.09.2026 | 16,40 | 16,50 | 16,40 | 16,50 | 1,85% | - |
| 07.09.2026 | 16,20 | 16,20 | 16,20 | 16,20 | -1,82% | 6,00 |
| 04.09.2026 | 16,00 | 16,50 | 16,00 | 16,50 | 0,61% | - |
| 03.09.2026 | 15,90 | 16,40 | 15,90 | 16,40 | 1,86% | - |
| 02.09.2026 | 15,80 | 16,10 | 15,80 | 16,10 | -0,62% | - |
| 01.09.2026 | 15,90 | 16,20 | 15,90 | 16,20 | -0,61% | - |
| 31.08.2026 | 16,00 | 16,30 | 16,00 | 16,30 | -3,55% | - |
| 28.08.2026 | 16,30 | 16,90 | 16,30 | 16,90 | 2,42% | - |
| 27.08.2026 | 16,30 | 16,50 | 16,30 | 16,50 | -0,60% | - |
| 26.08.2026 | 16,20 | 16,60 | 16,20 | 16,60 | 3,75% | - |
| 25.08.2026 | 15,70 | 16,00 | 15,70 | 16,00 | -5,88% | 3,00 |
| 24.08.2026 | 16,40 | 17,00 | 16,40 | 17,00 | 0,59% | - |
| 21.08.2026 | 16,30 | 16,90 | 16,30 | 16,90 | -3,98% | - |
| 20.08.2026 | 17,50 | 17,60 | 17,50 | 17,60 | -3,30% | - |
| 19.08.2026 | 17,20 | 18,20 | 17,20 | 18,20 | 8,33% | - |
| 18.08.2026 | 16,80 | 16,80 | 16,80 | 16,80 | 0,00% | - |
| 17.08.2026 | 16,80 | 16,80 | 16,80 | 16,80 | -2,89% | - |
| 14.08.2026 | 16,80 | 17,30 | 16,80 | 17,30 | -2,26% | - |
| 13.08.2026 | 20,20 | 20,20 | 17,70 | 17,70 | -13,24% | - |
| 12.08.2026 | 20,00 | 20,40 | 20,00 | 20,40 | 2,00% | - |
| 11.08.2026 | 19,90 | 20,00 | 19,90 | 20,00 | -7,41% | - |
| 10.08.2026 | 21,40 | 21,60 | 21,40 | 21,60 | 0,00% | - |
| 07.08.2026 | 21,40 | 21,60 | 21,40 | 21,60 | -2,70% | - |
| 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% | - |