17,550€
-1,68%
Echtzeit-Aktienkurs Resideo Technologies
Bid:
Ask:
Aktienkurse zur Resideo Technologies Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2025 | 17,85 | 18,05 | 17,55 | 17,65 | -1,12% | - |
| 08.05.2025 | 16,95 | 18,05 | 16,85 | 17,85 | 5,31% | - |
| 07.05.2025 | 17,60 | 17,85 | 16,65 | 16,95 | 9,71% | - |
| 06.05.2025 | 15,55 | 15,55 | 15,20 | 15,45 | -0,64% | - |
| 05.05.2025 | 15,40 | 15,75 | 15,30 | 15,55 | 0,00% | - |
| 02.05.2025 | 14,90 | 15,55 | 14,85 | 15,55 | 5,42% | - |
| 30.04.2025 | 14,65 | 14,75 | 14,25 | 14,75 | 1,72% | - |
| 29.04.2025 | 14,50 | 14,50 | 14,50 | 14,50 | 1,40% | 369,00 |
| 28.04.2025 | 14,30 | 14,30 | 14,30 | 14,30 | 0,35% | 210,00 |
| 25.04.2025 | 14,25 | 14,25 | 13,95 | 14,25 | 0,71% | - |
| 24.04.2025 | 13,50 | 14,15 | 13,45 | 14,15 | 4,43% | - |
| 23.04.2025 | 13,45 | 14,25 | 13,45 | 13,55 | -1,09% | - |
| 22.04.2025 | 13,50 | 13,70 | 13,40 | 13,70 | -1,08% | 1.884,00 |
| 17.04.2025 | 13,55 | 13,95 | 13,15 | 13,85 | 3,75% | - |
| 16.04.2025 | 13,55 | 13,70 | 13,15 | 13,35 | -2,91% | - |
| 15.04.2025 | 13,60 | 13,95 | 13,50 | 13,75 | 0,36% | - |
| 14.04.2025 | 13,70 | 13,70 | 13,70 | 13,70 | -1,44% | 268,00 |
| 11.04.2025 | 13,90 | 13,90 | 13,90 | 13,90 | -0,36% | 268,00 |
| 10.04.2025 | 14,75 | 14,80 | 13,45 | 13,95 | -5,42% | - |
| 09.04.2025 | 13,05 | 14,85 | 12,85 | 14,75 | 10,49% | - |
| 08.04.2025 | 14,55 | 14,85 | 13,15 | 13,35 | -5,32% | - |
| 07.04.2025 | 14,10 | 14,10 | 14,10 | 14,10 | -1,05% | 1,00 |
| 04.04.2025 | 14,80 | 14,90 | 13,45 | 14,25 | -4,68% | - |
| 03.04.2025 | 16,60 | 16,70 | 14,85 | 14,95 | -12,83% | - |
| 02.04.2025 | 16,55 | 17,15 | 16,25 | 17,15 | 3,63% | - |
| 01.04.2025 | 16,30 | 16,65 | 16,15 | 16,55 | 1,22% | - |
| 31.03.2025 | 16,40 | 16,50 | 16,05 | 16,35 | -0,61% | - |
| 28.03.2025 | 17,10 | 17,25 | 16,25 | 16,45 | -4,08% | - |
| 27.03.2025 | 17,10 | 17,25 | 16,90 | 17,15 | 0,00% | - |
| 26.03.2025 | 17,10 | 17,35 | 16,95 | 17,15 | 0,00% | - |
| 25.03.2025 | 17,10 | 17,45 | 16,95 | 17,15 | 0,29% | - |
| 24.03.2025 | 17,10 | 17,10 | 17,10 | 17,10 | 3,64% | 134,00 |
| 21.03.2025 | 16,50 | 16,50 | 16,50 | 16,50 | 0,00% | 33,00 |
| 20.03.2025 | 16,50 | 16,50 | 16,50 | 16,50 | 1,85% | 5,00 |
| 19.03.2025 | 16,20 | 16,20 | 16,20 | 16,20 | 1,57% | 20,00 |
| 18.03.2025 | 16,10 | 16,15 | 15,75 | 15,95 | -1,54% | - |
| 17.03.2025 | 15,95 | 16,35 | 15,85 | 16,20 | 0,93% | - |
| 14.03.2025 | 15,70 | 16,15 | 15,60 | 16,05 | 1,58% | - |
| 13.03.2025 | 15,80 | 15,80 | 15,80 | 15,80 | -4,24% | 8,00 |
| 12.03.2025 | 16,50 | 16,50 | 16,50 | 16,50 | 1,85% | 30,00 |
| 11.03.2025 | 16,20 | 16,20 | 16,20 | 16,20 | -1,82% | 306,00 |
| 10.03.2025 | 16,95 | 17,00 | 15,95 | 16,50 | -2,37% | - |
| 07.03.2025 | 17,00 | 17,00 | 16,90 | 16,90 | -1,17% | 49,00 |
| 06.03.2025 | 16,80 | 17,10 | 16,80 | 17,10 | 3,64% | 20,00 |
| 05.03.2025 | 16,50 | 16,50 | 16,50 | 16,50 | -5,71% | 16,00 |
| 04.03.2025 | 17,50 | 17,50 | 17,50 | 17,50 | -1,41% | 16,00 |
| 03.03.2025 | 18,50 | 19,25 | 17,75 | 17,75 | -4,31% | - |
| 28.02.2025 | 18,00 | 18,55 | 17,85 | 18,55 | 2,49% | - |
| 27.02.2025 | 18,20 | 18,20 | 18,10 | 18,10 | -2,69% | 16,00 |
| 26.02.2025 | 18,60 | 18,60 | 18,60 | 18,60 | 1,09% | 300,00 |
| 25.02.2025 | 18,70 | 18,70 | 18,40 | 18,40 | -1,60% | 1.008,00 |
| 24.02.2025 | 18,70 | 18,70 | 18,70 | 18,70 | -2,09% | 1,00 |
| 21.02.2025 | 20,40 | 21,00 | 19,10 | 19,10 | -5,91% | 797,00 |
| 20.02.2025 | 20,90 | 21,10 | 20,30 | 20,30 | -3,79% | - |
| 19.02.2025 | 20,90 | 21,10 | 20,50 | 21,10 | 0,96% | - |
| 18.02.2025 | 20,90 | 21,10 | 20,70 | 20,90 | 0,48% | - |
| 17.02.2025 | 20,80 | 20,80 | 20,80 | 20,80 | -0,48% | 25,00 |
| 14.02.2025 | 21,10 | 21,10 | 20,70 | 20,90 | 0,00% | - |
| 13.02.2025 | 20,50 | 21,10 | 20,50 | 20,90 | 1,95% | - |
| 12.02.2025 | 21,30 | 21,40 | 20,30 | 20,50 | -1,44% | - |
| 11.02.2025 | 20,80 | 20,80 | 20,80 | 20,80 | -0,48% | 7,00 |
| 10.02.2025 | 20,90 | 21,10 | 20,90 | 20,90 | 0,00% | - |
| 07.02.2025 | 21,10 | 21,30 | 20,90 | 20,90 | -0,95% | - |
| 06.02.2025 | 21,10 | 21,30 | 20,90 | 21,10 | 0,00% | - |
| 05.02.2025 | 20,90 | 21,10 | 20,90 | 21,10 | 0,00% | - |
| 04.02.2025 | 21,10 | 21,40 | 20,90 | 21,10 | -0,94% | - |
| 03.02.2025 | 21,60 | 21,80 | 20,90 | 21,30 | -1,84% | - |
| 31.01.2025 | 22,10 | 22,30 | 21,50 | 21,70 | -1,81% | - |
| 30.01.2025 | 21,90 | 22,30 | 21,60 | 22,10 | 1,84% | - |
| 29.01.2025 | 21,90 | 22,00 | 21,50 | 21,70 | 0,46% | - |
| 28.01.2025 | 21,60 | 21,60 | 21,60 | 21,60 | -0,92% | 7,00 |
| 27.01.2025 | 21,80 | 21,80 | 21,80 | 21,80 | -1,36% | 2,00 |
| 24.01.2025 | 22,70 | 22,70 | 22,10 | 22,10 | -2,64% | - |
| 23.01.2025 | 22,30 | 22,90 | 22,10 | 22,70 | 2,25% | - |
| 22.01.2025 | 22,20 | 22,20 | 22,20 | 22,20 | 0,91% | 45,00 |
| 21.01.2025 | 22,00 | 22,00 | 22,00 | 22,00 | -0,90% | 48,00 |
| 20.01.2025 | 22,20 | 22,20 | 22,20 | 22,20 | -0,45% | 8,00 |
| 17.01.2025 | 22,50 | 22,80 | 22,10 | 22,30 | -0,89% | - |
| 16.01.2025 | 22,30 | 22,50 | 22,10 | 22,50 | 0,90% | - |
| 15.01.2025 | 21,90 | 22,50 | 21,90 | 22,30 | 1,83% | - |
| 14.01.2025 | 21,50 | 22,10 | 21,50 | 21,90 | 1,39% | - |
| 13.01.2025 | 21,40 | 21,60 | 21,40 | 21,60 | 0,47% | 530,00 |
| 10.01.2025 | 21,90 | 22,00 | 21,50 | 21,50 | -1,38% | - |
| 09.01.2025 | 21,80 | 21,80 | 21,80 | 21,80 | -0,46% | 4,00 |
| 08.01.2025 | 21,90 | 22,20 | 21,70 | 21,90 | 1,39% | - |
| 07.01.2025 | 21,60 | 21,60 | 21,60 | 21,60 | -2,70% | 20,00 |
| 06.01.2025 | 22,20 | 22,20 | 22,20 | 22,20 | 0,45% | 2,00 |
| 03.01.2025 | 22,10 | 22,50 | 22,00 | 22,10 | 0,00% | - |
| 02.01.2025 | 22,30 | 22,70 | 22,10 | 22,10 | -0,90% | - |
| 30.12.2024 | 22,50 | 22,60 | 22,30 | 22,30 | -0,89% | - |
| 27.12.2024 | 23,30 | 23,40 | 22,50 | 22,50 | -4,26% | - |
| 23.12.2024 | 23,50 | 23,70 | 23,10 | 23,50 | -0,42% | - |
| 20.12.2024 | 23,60 | 23,60 | 23,60 | 23,60 | 0,00% | 45,00 |
| 19.12.2024 | 23,60 | 23,60 | 23,60 | 23,60 | -0,42% | 1,00 |
| 18.12.2024 | 24,30 | 24,70 | 23,50 | 23,70 | -1,25% | - |
| 17.12.2024 | 24,00 | 24,00 | 24,00 | 24,00 | -3,61% | 41,00 |
| 16.12.2024 | 24,90 | 25,30 | 24,50 | 24,90 | -0,40% | - |
| 13.12.2024 | 25,00 | 25,00 | 25,00 | 25,00 | -1,19% | 41,00 |
| 12.12.2024 | 25,30 | 25,50 | 25,10 | 25,30 | -1,17% | - |
| 11.12.2024 | 25,60 | 25,60 | 25,60 | 25,60 | 0,39% | 39,00 |