28,500€
4,78%
Echtzeit-Aktienkurs Resideo Technologies
Bid:
Ask:
Aktienkurse zur Resideo Technologies Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.11.2025 | 27,00 | 27,00 | 26,80 | 27,00 | -0,74% | 1.146,00 |
| 13.11.2025 | 27,20 | 27,20 | 27,20 | 27,20 | -2,86% | 4,00 |
| 12.11.2025 | 27,80 | 28,00 | 27,80 | 28,00 | 5,66% | 814,00 |
| 11.11.2025 | 26,50 | 26,70 | 26,20 | 26,50 | 1,15% | - |
| 10.11.2025 | 26,20 | 26,20 | 26,20 | 26,20 | -4,38% | 279,00 |
| 07.11.2025 | 27,20 | 27,40 | 27,10 | 27,40 | 0,00% | - |
| 06.11.2025 | 27,60 | 28,20 | 27,40 | 27,40 | -25,14% | 91,00 |
| 05.11.2025 | 36,60 | 36,60 | 36,60 | 36,60 | -0,54% | 188,00 |
| 04.11.2025 | 36,80 | 36,90 | 36,70 | 36,80 | -1,34% | - |
| 03.11.2025 | 37,00 | 37,40 | 36,70 | 37,30 | -1,84% | - |
| 30.10.2025 | 38,00 | 38,00 | 38,00 | 38,00 | 0,80% | 154,00 |
| 29.10.2025 | 37,60 | 38,50 | 37,30 | 37,70 | -0,26% | - |
| 28.10.2025 | 37,60 | 38,00 | 37,60 | 37,80 | -1,31% | - |
| 27.10.2025 | 38,40 | 39,00 | 38,10 | 38,30 | 2,13% | - |
| 24.10.2025 | 37,60 | 37,60 | 37,50 | 37,50 | 0,54% | - |
| 23.10.2025 | 35,70 | 37,50 | 35,70 | 37,30 | 5,37% | - |
| 22.10.2025 | 35,40 | 35,40 | 35,40 | 35,40 | -3,80% | 15,00 |
| 21.10.2025 | 35,60 | 36,80 | 35,60 | 36,80 | 3,08% | 92,00 |
| 20.10.2025 | 34,90 | 35,70 | 34,90 | 35,70 | -0,28% | - |
| 17.10.2025 | 35,80 | 35,80 | 35,80 | 35,80 | 1,13% | 13,00 |
| 16.10.2025 | 35,40 | 35,40 | 35,40 | 35,40 | -0,56% | 7,00 |
| 15.10.2025 | 35,60 | 35,60 | 35,60 | 35,60 | -1,66% | 336,00 |
| 14.10.2025 | 36,20 | 36,20 | 36,20 | 36,20 | 2,84% | 600,00 |
| 13.10.2025 | 35,20 | 35,20 | 35,20 | 35,20 | -1,12% | 51,00 |
| 10.10.2025 | 35,60 | 35,60 | 35,60 | 35,60 | -1,66% | 70,00 |
| 09.10.2025 | 36,20 | 36,20 | 36,20 | 36,20 | 0,00% | 56,00 |
| 08.10.2025 | 36,20 | 36,20 | 36,20 | 36,20 | 0,00% | 108,00 |
| 07.10.2025 | 37,00 | 37,00 | 36,20 | 36,20 | -2,69% | 51,00 |
| 06.10.2025 | 37,20 | 37,20 | 36,60 | 37,20 | 0,81% | 110,00 |
| 03.10.2025 | 36,80 | 37,20 | 36,30 | 36,90 | 2,50% | - |
| 02.10.2025 | 36,60 | 36,60 | 36,00 | 36,00 | -2,17% | 4,00 |
| 01.10.2025 | 36,80 | 36,80 | 36,80 | 36,80 | 2,22% | 80,00 |
| 30.09.2025 | 36,00 | 36,00 | 36,00 | 36,00 | 2,86% | 10,00 |
| 29.09.2025 | 35,40 | 35,40 | 35,00 | 35,00 | 0,00% | 1.003,00 |
| 26.09.2025 | 35,00 | 35,00 | 34,90 | 35,00 | 0,57% | - |
| 25.09.2025 | 34,80 | 34,80 | 34,80 | 34,80 | 1,16% | 31,00 |
| 24.09.2025 | 34,40 | 34,40 | 34,40 | 34,40 | -3,91% | 48,00 |
| 23.09.2025 | 35,70 | 35,90 | 35,70 | 35,80 | 0,56% | - |
| 22.09.2025 | 35,40 | 35,60 | 35,40 | 35,60 | -0,56% | 90,00 |
| 19.09.2025 | 35,60 | 35,80 | 35,60 | 35,80 | 1,13% | 153,00 |
| 18.09.2025 | 35,40 | 35,40 | 35,40 | 35,40 | 3,81% | 8,00 |
| 17.09.2025 | 33,30 | 34,10 | 33,30 | 34,10 | 3,33% | - |
| 16.09.2025 | 33,20 | 33,20 | 33,00 | 33,00 | -1,20% | 48,00 |
| 15.09.2025 | 32,80 | 33,80 | 32,20 | 33,40 | 3,09% | 327,00 |
| 12.09.2025 | 31,40 | 32,40 | 31,40 | 32,40 | 4,18% | 466,00 |
| 11.09.2025 | 30,90 | 31,40 | 30,90 | 31,10 | 1,97% | 47,00 |
| 10.09.2025 | 30,40 | 30,80 | 30,30 | 30,50 | -0,33% | 22,00 |
| 05.09.2025 | 30,40 | 30,60 | 30,20 | 30,60 | 2,00% | 437,00 |
| 04.09.2025 | 30,00 | 30,00 | 30,00 | 30,00 | 3,81% | 120,00 |
| 03.09.2025 | 28,90 | 29,10 | 28,50 | 28,90 | -1,03% | - |
| 02.09.2025 | 29,20 | 29,20 | 29,20 | 29,20 | 0,69% | 185,00 |
| 01.09.2025 | 29,10 | 29,10 | 29,00 | 29,00 | -2,03% | - |
| 29.08.2025 | 29,20 | 29,60 | 29,20 | 29,60 | 0,00% | 25,00 |
| 28.08.2025 | 29,60 | 29,60 | 29,60 | 29,60 | 0,00% | 4,00 |
| 27.08.2025 | 29,60 | 29,60 | 29,60 | 29,60 | -1,33% | 11,00 |
| 26.08.2025 | 29,80 | 30,00 | 29,40 | 30,00 | 0,33% | 143,00 |
| 25.08.2025 | 29,00 | 29,90 | 28,90 | 29,90 | 2,40% | - |
| 22.08.2025 | 28,20 | 29,20 | 28,20 | 29,20 | 4,66% | 27,00 |
| 21.08.2025 | 27,60 | 27,90 | 27,10 | 27,90 | 2,57% | - |
| 20.08.2025 | 27,60 | 28,20 | 27,20 | 27,20 | -2,16% | 400,00 |
| 19.08.2025 | 27,40 | 27,80 | 27,40 | 27,80 | 1,83% | 682,00 |
| 18.08.2025 | 26,70 | 27,30 | 26,70 | 27,30 | 1,87% | - |
| 15.08.2025 | 27,20 | 27,80 | 26,80 | 26,80 | -5,63% | 133,00 |
| 14.08.2025 | 27,80 | 28,40 | 27,80 | 28,40 | 1,07% | 184,00 |
| 13.08.2025 | 26,80 | 28,30 | 26,60 | 28,10 | 11,51% | - |
| 12.08.2025 | 25,20 | 25,20 | 25,20 | 25,20 | 7,69% | 16,00 |
| 11.08.2025 | 23,40 | 23,40 | 23,40 | 23,40 | -0,43% | 4,00 |
| 08.08.2025 | 23,20 | 23,70 | 23,00 | 23,50 | 1,73% | - |
| 07.08.2025 | 24,50 | 24,80 | 22,70 | 23,10 | -4,94% | - |
| 06.08.2025 | 24,50 | 24,50 | 23,50 | 24,30 | 9,46% | - |
| 05.08.2025 | 22,40 | 22,40 | 22,20 | 22,20 | 0,91% | 106,00 |
| 04.08.2025 | 22,20 | 22,20 | 22,00 | 22,00 | -7,56% | 285,00 |
| 01.08.2025 | 23,80 | 23,80 | 23,80 | 23,80 | -5,56% | 100,00 |
| 31.07.2025 | 25,20 | 25,20 | 25,20 | 25,20 | 0,80% | 4,00 |
| 30.07.2025 | 21,00 | 25,60 | 21,00 | 25,00 | 14,68% | 107,00 |
| 29.07.2025 | 21,80 | 21,80 | 21,80 | 21,80 | 1,87% | 50,00 |
| 28.07.2025 | 21,40 | 21,40 | 21,40 | 21,40 | 2,39% | 40,00 |
| 25.07.2025 | 20,70 | 20,90 | 20,50 | 20,90 | 0,97% | - |
| 24.07.2025 | 20,90 | 21,10 | 20,70 | 20,70 | -0,96% | - |
| 23.07.2025 | 20,60 | 21,10 | 20,60 | 20,90 | 1,95% | - |
| 22.07.2025 | 20,50 | 20,70 | 20,40 | 20,50 | 0,00% | - |
| 21.07.2025 | 20,80 | 21,10 | 20,50 | 20,50 | -0,97% | - |
| 18.07.2025 | 20,90 | 21,00 | 20,50 | 20,70 | -0,96% | - |
| 17.07.2025 | 20,20 | 21,10 | 20,05 | 20,90 | 3,98% | - |
| 16.07.2025 | 19,80 | 20,30 | 19,65 | 20,10 | 0,75% | - |
| 15.07.2025 | 20,30 | 20,40 | 19,85 | 19,95 | -1,72% | - |
| 14.07.2025 | 20,20 | 20,30 | 20,10 | 20,30 | 0,00% | - |
| 11.07.2025 | 20,60 | 20,60 | 20,30 | 20,30 | -1,93% | - |
| 10.07.2025 | 20,30 | 21,10 | 20,30 | 20,70 | 1,97% | - |
| 09.07.2025 | 20,20 | 20,50 | 19,85 | 20,30 | 0,00% | - |
| 08.07.2025 | 20,00 | 20,50 | 20,00 | 20,30 | -0,49% | - |
| 07.07.2025 | 20,40 | 20,40 | 20,40 | 20,40 | 0,00% | 150,00 |
| 04.07.2025 | 20,40 | 20,40 | 20,40 | 20,40 | -0,49% | - |
| 03.07.2025 | 20,20 | 20,50 | 20,20 | 20,50 | 1,99% | - |
| 02.07.2025 | 19,70 | 20,30 | 19,65 | 20,10 | 2,29% | - |
| 01.07.2025 | 18,70 | 19,75 | 18,55 | 19,65 | 5,36% | - |
| 30.06.2025 | 19,25 | 19,30 | 18,65 | 18,65 | -3,12% | - |
| 27.06.2025 | 19,10 | 19,35 | 18,95 | 19,25 | 1,05% | - |
| 26.06.2025 | 18,80 | 19,05 | 18,65 | 19,05 | -1,30% | - |
| 25.06.2025 | 19,30 | 19,30 | 19,30 | 19,30 | 1,05% | 51,00 |