30,800€
0,65%
Echtzeit-Aktienkurs Resideo Technologies Inc.
Bid:
Ask:
Aktienkurse zur Resideo Technologies Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.02.2026 | 30,80 | 30,80 | 30,70 | 30,70 | 0,00% | - |
| 19.02.2026 | 31,30 | 31,30 | 30,50 | 30,70 | -1,92% | - |
| 18.02.2026 | 30,70 | 31,70 | 30,60 | 31,30 | 1,95% | - |
| 17.02.2026 | 30,20 | 30,90 | 30,00 | 30,70 | 1,32% | - |
| 16.02.2026 | 30,30 | 30,40 | 30,20 | 30,30 | 0,66% | - |
| 13.02.2026 | 29,90 | 30,70 | 29,80 | 30,10 | 1,01% | - |
| 12.02.2026 | 30,70 | 31,30 | 29,70 | 29,80 | -2,61% | - |
| 11.02.2026 | 30,30 | 31,20 | 30,20 | 30,60 | 0,99% | - |
| 10.02.2026 | 30,20 | 30,70 | 30,10 | 30,30 | 0,66% | - |
| 09.02.2026 | 30,70 | 30,90 | 30,10 | 30,10 | -1,95% | - |
| 06.02.2026 | 29,50 | 30,90 | 29,50 | 30,70 | 4,42% | - |
| 05.02.2026 | 30,60 | 30,90 | 29,00 | 29,40 | -3,61% | - |
| 04.02.2026 | 30,30 | 31,30 | 29,90 | 30,50 | 0,33% | - |
| 03.02.2026 | 30,00 | 30,50 | 29,50 | 30,40 | -0,33% | - |
| 02.02.2026 | 28,70 | 30,50 | 28,40 | 30,50 | 5,54% | - |
| 30.01.2026 | 28,00 | 29,10 | 27,80 | 28,90 | 2,85% | - |
| 29.01.2026 | 27,80 | 28,40 | 27,80 | 28,10 | -1,40% | - |
| 28.01.2026 | 28,20 | 28,50 | 27,90 | 28,50 | 0,71% | - |
| 27.01.2026 | 29,70 | 29,80 | 28,10 | 28,30 | -5,67% | - |
| 26.01.2026 | 30,40 | 30,70 | 29,70 | 30,00 | -1,64% | - |
| 23.01.2026 | 31,50 | 31,70 | 30,10 | 30,50 | -2,56% | - |
| 22.01.2026 | 31,30 | 32,00 | 31,10 | 31,30 | 0,00% | - |
| 21.01.2026 | 30,70 | 31,70 | 30,40 | 31,30 | 1,62% | - |
| 20.01.2026 | 32,20 | 32,20 | 30,70 | 30,80 | -4,64% | - |
| 19.01.2026 | 32,30 | 32,40 | 32,30 | 32,30 | -1,22% | - |
| 16.01.2026 | 32,70 | 33,00 | 32,30 | 32,70 | -1,21% | - |
| 15.01.2026 | 32,50 | 33,70 | 32,50 | 33,10 | 2,16% | - |
| 14.01.2026 | 32,30 | 32,70 | 31,50 | 32,40 | -0,31% | 418,00 |
| 13.01.2026 | 32,50 | 33,20 | 32,30 | 32,50 | 0,00% | 176,00 |
| 12.01.2026 | 31,70 | 32,70 | 31,40 | 32,50 | 2,20% | - |
| 09.01.2026 | 31,70 | 31,80 | 31,60 | 31,80 | 1,60% | - |
| 08.01.2026 | 29,70 | 31,70 | 29,60 | 31,30 | 5,74% | - |
| 07.01.2026 | 30,30 | 30,60 | 29,30 | 29,60 | -3,58% | - |
| 06.01.2026 | 30,90 | 31,10 | 29,30 | 30,70 | -1,29% | - |
| 05.01.2026 | 30,10 | 31,50 | 29,80 | 31,10 | 4,01% | - |
| 02.01.2026 | 29,90 | 30,30 | 29,80 | 29,90 | -0,33% | - |
| 30.12.2025 | 30,30 | 30,50 | 30,00 | 30,00 | -0,99% | - |
| 29.12.2025 | 30,50 | 30,80 | 29,90 | 30,30 | 0,66% | - |
| 23.12.2025 | 30,40 | 30,50 | 29,70 | 30,10 | -1,31% | - |
| 22.12.2025 | 30,50 | 30,80 | 29,80 | 30,50 | 2,69% | - |
| 19.12.2025 | 29,70 | 29,90 | 29,20 | 29,70 | 0,68% | - |
| 18.12.2025 | 29,50 | 30,50 | 29,40 | 29,50 | -4,53% | - |
| 17.12.2025 | 30,90 | 31,10 | 30,60 | 30,90 | 1,31% | - |
| 16.12.2025 | 30,60 | 31,10 | 30,20 | 30,50 | -1,29% | - |
| 15.12.2025 | 30,90 | 31,60 | 30,70 | 30,90 | 0,00% | - |
| 12.12.2025 | 31,00 | 31,10 | 30,10 | 30,90 | 0,00% | - |
| 11.12.2025 | 30,10 | 31,10 | 29,90 | 30,90 | 1,98% | - |
| 10.12.2025 | 28,80 | 30,50 | 28,50 | 30,30 | 2,71% | - |
| 09.12.2025 | 28,90 | 31,10 | 28,70 | 29,50 | 2,08% | - |
| 08.12.2025 | 29,10 | 29,70 | 28,90 | 28,90 | -0,69% | - |
| 05.12.2025 | 29,30 | 29,50 | 28,80 | 29,10 | -2,68% | - |
| 04.12.2025 | 29,60 | 30,10 | 29,40 | 29,90 | 1,36% | - |
| 03.12.2025 | 29,00 | 29,70 | 28,60 | 29,50 | 1,72% | - |
| 02.12.2025 | 29,20 | 29,60 | 28,70 | 29,00 | 0,69% | - |
| 01.12.2025 | 28,00 | 29,30 | 27,80 | 28,80 | 1,77% | - |
| 28.11.2025 | 28,60 | 28,70 | 28,10 | 28,30 | 2,54% | - |
| 25.11.2025 | 27,10 | 27,70 | 26,90 | 27,60 | 3,76% | - |
| 24.11.2025 | 25,90 | 27,50 | 25,70 | 26,60 | 3,91% | - |
| 21.11.2025 | 25,10 | 25,80 | 24,90 | 25,60 | 1,59% | - |
| 20.11.2025 | 25,60 | 26,00 | 25,10 | 25,20 | -1,56% | - |
| 19.11.2025 | 25,50 | 26,10 | 25,10 | 25,60 | 0,39% | - |
| 18.11.2025 | 25,90 | 26,00 | 25,30 | 25,50 | -2,30% | - |
| 17.11.2025 | 28,60 | 28,80 | 25,70 | 26,10 | -7,12% | - |
| 14.11.2025 | 26,70 | 28,30 | 26,70 | 28,10 | 2,18% | - |
| 13.11.2025 | 27,50 | 27,80 | 27,10 | 27,50 | -0,72% | - |
| 12.11.2025 | 26,20 | 28,10 | 26,20 | 27,70 | 6,13% | - |
| 11.11.2025 | 26,40 | 26,70 | 26,10 | 26,10 | -1,14% | - |
| 10.11.2025 | 26,90 | 27,60 | 26,10 | 26,40 | -1,86% | - |
| 07.11.2025 | 27,20 | 27,40 | 25,80 | 26,90 | -0,74% | - |
| 06.11.2025 | 27,70 | 29,30 | 25,30 | 27,10 | -24,51% | - |
| 05.11.2025 | 36,20 | 37,10 | 35,90 | 35,90 | -1,64% | - |
| 04.11.2025 | 36,80 | 37,00 | 36,20 | 36,50 | -1,62% | - |
| 03.11.2025 | 37,00 | 37,40 | 36,70 | 37,10 | -0,54% | - |
| 31.10.2025 | 37,70 | 38,00 | 37,10 | 37,30 | -1,58% | - |
| 30.10.2025 | 37,70 | 38,30 | 37,40 | 37,90 | 1,07% | - |
| 29.10.2025 | 37,70 | 38,50 | 37,30 | 37,50 | -2,60% | 99,00 |
| 28.10.2025 | 37,60 | 38,70 | 37,00 | 38,50 | 2,39% | - |
| 27.10.2025 | 38,40 | 39,00 | 37,60 | 37,60 | -2,84% | - |
| 24.10.2025 | 37,50 | 38,90 | 37,40 | 38,70 | 2,65% | - |
| 23.10.2025 | 35,70 | 37,90 | 35,60 | 37,70 | 3,86% | - |
| 22.10.2025 | 36,80 | 37,00 | 36,10 | 36,30 | -1,63% | - |
| 21.10.2025 | 35,60 | 37,10 | 35,30 | 36,90 | 3,36% | - |
| 20.10.2025 | 34,90 | 35,90 | 34,90 | 35,70 | 1,71% | - |
| 17.10.2025 | 35,20 | 35,70 | 34,50 | 35,10 | -1,13% | - |
| 16.10.2025 | 35,80 | 36,30 | 35,30 | 35,50 | -1,11% | - |
| 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% | - |