25,800€
1,57%
Echtzeit-Aktienkurs Resideo Technologies
Bid:
Ask:
Aktienkurse zur Resideo Technologies Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 16.03.2026 | 28,20 | 29,40 | 28,20 | 29,40 | 6,52% | - |
| 13.03.2026 | 27,60 | 27,60 | 27,60 | 27,60 | -4,17% | - |
| 12.03.2026 | 28,20 | 28,80 | 28,20 | 28,80 | 0,00% | - |
| 11.03.2026 | 28,40 | 28,80 | 28,40 | 28,80 | -1,37% | - |
| 10.03.2026 | 28,80 | 29,20 | 28,80 | 29,20 | 4,29% | - |
| 09.03.2026 | 27,00 | 28,00 | 27,00 | 28,00 | -4,11% | - |
| 06.03.2026 | 29,40 | 29,40 | 29,20 | 29,20 | -6,41% | - |
| 05.03.2026 | 30,40 | 31,20 | 30,40 | 31,20 | 0,00% | - |
| 04.03.2026 | 30,20 | 31,20 | 30,20 | 31,20 | 2,63% | - |
| 03.03.2026 | 30,60 | 30,60 | 30,40 | 30,40 | -3,18% | - |
| 02.03.2026 | 30,60 | 31,40 | 30,60 | 31,40 | -3,68% | - |
| 27.02.2026 | 32,40 | 32,60 | 32,40 | 32,60 | -1,81% | - |
| 26.02.2026 | 33,80 | 33,80 | 33,20 | 33,20 | -1,19% | - |
| 25.02.2026 | 31,80 | 33,60 | 31,80 | 33,60 | 16,67% | 25,00 |
| 24.02.2026 | 28,00 | 28,80 | 28,00 | 28,80 | -2,70% | - |
| 23.02.2026 | 29,20 | 29,60 | 29,20 | 29,60 | -1,33% | - |
| 20.02.2026 | 29,40 | 30,00 | 29,40 | 30,00 | -0,66% | - |
| 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% | - |