35,900€
0,84%
Echtzeit-Aktienkurs Resideo Technologies Inc.
Bid:
Ask:
Aktienkurse zur Resideo Technologies Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 36,20 | 36,50 | 35,30 | 35,90 | 0,84% | - |
| 14.10.2025 | 34,60 | 36,30 | 34,20 | 35,60 | 0,85% | - |
| 13.10.2025 | 34,90 | 35,70 | 34,70 | 35,30 | 2,32% | - |
| 10.10.2025 | 36,50 | 36,80 | 34,50 | 34,50 | -5,48% | - |
| 09.10.2025 | 36,50 | 36,70 | 35,90 | 36,50 | 0,83% | - |
| 08.10.2025 | 35,90 | 36,50 | 35,70 | 36,20 | 1,40% | - |
| 07.10.2025 | 36,50 | 37,00 | 35,50 | 35,70 | -3,77% | - |
| 06.10.2025 | 36,90 | 37,60 | 36,70 | 37,10 | 2,49% | - |
| 03.10.2025 | 36,80 | 37,40 | 36,20 | 36,20 | -1,63% | - |
| 02.10.2025 | 36,40 | 36,90 | 36,30 | 36,80 | 0,55% | - |
| 01.10.2025 | 36,60 | 36,90 | 35,90 | 36,60 | 0,27% | - |
| 30.09.2025 | 35,80 | 36,70 | 35,60 | 36,50 | 1,67% | - |
| 29.09.2025 | 35,40 | 35,90 | 35,00 | 35,90 | 1,70% | - |
| 26.09.2025 | 34,90 | 35,70 | 34,60 | 35,30 | 1,73% | - |
| 25.09.2025 | 34,50 | 34,90 | 33,70 | 34,70 | 0,58% | - |
| 24.09.2025 | 35,40 | 35,90 | 34,50 | 34,50 | -4,43% | - |
| 23.09.2025 | 35,80 | 36,50 | 35,40 | 36,10 | 1,69% | - |
| 22.09.2025 | 35,70 | 35,90 | 35,30 | 35,50 | 0,57% | - |
| 19.09.2025 | 35,20 | 36,50 | 35,10 | 35,30 | 2,32% | - |
| 18.09.2025 | 33,70 | 34,90 | 33,50 | 34,50 | 2,37% | - |
| 17.09.2025 | 33,30 | 34,10 | 33,10 | 33,70 | 1,81% | - |
| 16.09.2025 | 33,30 | 33,40 | 32,60 | 33,10 | 0,61% | - |
| 15.09.2025 | 32,50 | 33,90 | 32,30 | 32,90 | 1,86% | - |
| 12.09.2025 | 31,40 | 32,70 | 30,90 | 32,30 | 2,54% | 17,00 |
| 11.09.2025 | 31,00 | 31,90 | 30,90 | 31,50 | 3,62% | - |
| 10.09.2025 | 30,40 | 30,50 | 30,30 | 30,40 | -0,33% | - |
| 09.09.2025 | 30,90 | 31,10 | 30,10 | 30,50 | -0,65% | - |
| 08.09.2025 | 30,50 | 30,90 | 29,90 | 30,70 | 0,66% | - |
| 05.09.2025 | 30,40 | 30,80 | 29,80 | 30,50 | 1,33% | - |
| 04.09.2025 | 29,30 | 30,10 | 29,20 | 30,10 | 3,44% | - |
| 03.09.2025 | 28,80 | 29,10 | 28,50 | 29,10 | 0,69% | - |
| 02.09.2025 | 29,10 | 29,20 | 28,30 | 28,90 | -0,69% | - |
| 01.09.2025 | 29,00 | 29,10 | 29,00 | 29,10 | 0,69% | - |
| 29.08.2025 | 29,40 | 29,50 | 28,90 | 28,90 | -1,37% | - |
| 28.08.2025 | 29,90 | 30,10 | 29,10 | 29,30 | -2,01% | - |
| 27.08.2025 | 29,70 | 30,10 | 29,70 | 29,90 | 0,67% | - |
| 26.08.2025 | 29,60 | 29,90 | 29,30 | 29,70 | 0,00% | - |
| 25.08.2025 | 29,10 | 29,90 | 28,70 | 29,70 | 2,06% | - |
| 22.08.2025 | 27,80 | 29,30 | 27,70 | 29,10 | 4,30% | - |
| 21.08.2025 | 27,50 | 27,90 | 27,10 | 27,90 | 1,45% | - |
| 20.08.2025 | 27,80 | 28,20 | 27,10 | 27,50 | -1,43% | - |
| 19.08.2025 | 27,20 | 27,90 | 27,00 | 27,90 | 2,20% | - |
| 18.08.2025 | 26,80 | 27,30 | 26,70 | 27,30 | 2,25% | - |
| 15.08.2025 | 27,60 | 27,60 | 26,50 | 26,70 | -2,20% | - |
| 14.08.2025 | 28,10 | 28,40 | 26,30 | 27,30 | -2,85% | - |
| 13.08.2025 | 26,80 | 28,30 | 26,50 | 28,10 | 5,24% | - |
| 12.08.2025 | 24,00 | 27,10 | 23,90 | 26,70 | 12,66% | - |
| 11.08.2025 | 23,60 | 23,90 | 23,30 | 23,70 | 0,85% | - |
| 08.08.2025 | 23,20 | 23,80 | 23,00 | 23,50 | 1,73% | - |
| 07.08.2025 | 24,40 | 24,80 | 22,70 | 23,10 | -5,71% | - |
| 06.08.2025 | 24,50 | 24,70 | 23,50 | 24,50 | 7,93% | - |
| 05.08.2025 | 22,40 | 22,80 | 21,90 | 22,70 | 1,79% | - |
| 04.08.2025 | 22,10 | 22,40 | 21,70 | 22,30 | 1,83% | - |
| 01.08.2025 | 23,80 | 23,80 | 21,70 | 21,90 | -8,37% | - |
| 31.07.2025 | 24,90 | 25,20 | 23,90 | 23,90 | -4,40% | - |
| 30.07.2025 | 21,20 | 25,70 | 20,70 | 25,00 | 17,37% | - |
| 29.07.2025 | 21,60 | 22,00 | 21,10 | 21,30 | -0,93% | - |
| 28.07.2025 | 21,20 | 21,70 | 21,10 | 21,50 | 2,87% | - |
| 25.07.2025 | 20,80 | 20,90 | 20,60 | 20,90 | 0,97% | - |
| 24.07.2025 | 21,00 | 21,10 | 20,70 | 20,70 | -0,96% | - |
| 23.07.2025 | 20,70 | 21,10 | 20,60 | 20,90 | 1,95% | - |
| 22.07.2025 | 20,40 | 20,80 | 20,30 | 20,50 | 0,00% | - |
| 21.07.2025 | 20,90 | 21,10 | 20,50 | 20,50 | -0,97% | - |
| 18.07.2025 | 20,80 | 21,00 | 20,50 | 20,70 | -0,96% | - |
| 17.07.2025 | 20,20 | 21,10 | 20,05 | 20,90 | 3,98% | - |
| 16.07.2025 | 19,75 | 20,30 | 19,55 | 20,10 | 0,50% | - |
| 15.07.2025 | 20,30 | 20,50 | 19,85 | 20,00 | -1,48% | - |
| 14.07.2025 | 20,30 | 20,30 | 20,10 | 20,30 | 0,00% | - |
| 11.07.2025 | 20,60 | 20,60 | 20,30 | 20,30 | -1,93% | - |
| 10.07.2025 | 20,40 | 21,10 | 20,30 | 20,70 | 1,97% | - |
| 09.07.2025 | 20,20 | 20,50 | 19,75 | 20,30 | 0,00% | - |
| 08.07.2025 | 20,00 | 20,50 | 20,00 | 20,30 | 1,00% | - |
| 07.07.2025 | 20,30 | 20,70 | 19,95 | 20,10 | -0,99% | - |
| 04.07.2025 | 20,30 | 20,40 | 20,30 | 20,30 | -0,98% | - |
| 03.07.2025 | 20,30 | 20,50 | 20,15 | 20,50 | 1,49% | - |
| 02.07.2025 | 19,75 | 20,20 | 19,50 | 20,20 | 3,32% | - |
| 01.07.2025 | 18,70 | 19,75 | 18,55 | 19,55 | 4,27% | - |
| 30.06.2025 | 19,30 | 19,30 | 18,65 | 18,75 | -2,60% | - |
| 27.06.2025 | 18,90 | 19,35 | 18,90 | 19,25 | 1,05% | - |
| 26.06.2025 | 18,80 | 19,05 | 18,60 | 19,05 | 1,60% | - |
| 25.06.2025 | 19,00 | 19,30 | 18,75 | 18,75 | -2,09% | - |
| 24.06.2025 | 18,80 | 19,25 | 18,80 | 19,15 | 1,59% | - |
| 23.06.2025 | 18,20 | 18,85 | 18,05 | 18,85 | 3,29% | - |
| 20.06.2025 | 18,00 | 18,50 | 18,00 | 18,25 | 1,39% | - |
| 19.06.2025 | 18,25 | 18,25 | 18,00 | 18,00 | -1,37% | - |
| 18.06.2025 | 18,00 | 18,55 | 17,80 | 18,25 | 0,55% | - |
| 17.06.2025 | 18,20 | 18,65 | 17,95 | 18,15 | -0,55% | - |
| 16.06.2025 | 17,80 | 18,25 | 17,75 | 18,25 | 2,82% | - |
| 13.06.2025 | 18,00 | 18,15 | 17,65 | 17,75 | -2,20% | - |
| 12.06.2025 | 18,10 | 18,35 | 17,85 | 18,15 | -1,63% | - |
| 11.06.2025 | 18,90 | 19,10 | 18,35 | 18,45 | -2,64% | - |
| 10.06.2025 | 18,60 | 19,15 | 18,60 | 18,95 | 0,80% | - |
| 09.06.2025 | 18,30 | 18,95 | 18,30 | 18,80 | 1,35% | - |
| 06.06.2025 | 18,35 | 18,80 | 18,35 | 18,55 | 1,64% | - |
| 05.06.2025 | 18,10 | 18,45 | 18,05 | 18,25 | 0,00% | - |
| 04.06.2025 | 18,20 | 18,55 | 18,15 | 18,25 | -0,54% | - |
| 03.06.2025 | 18,00 | 18,45 | 17,85 | 18,35 | 2,23% | - |
| 02.06.2025 | 17,90 | 18,25 | 17,65 | 17,95 | -1,64% | - |
| 30.05.2025 | 18,35 | 18,45 | 18,05 | 18,25 | -0,27% | - |
| 29.05.2025 | 18,85 | 18,90 | 18,05 | 18,30 | -0,81% | - |