18,650€
-8,13%
Echtzeit-Aktienkurs Resideo Technologies
Bid:
Ask:
Aktienkurse zur Resideo Technologies Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 10.12.2024 | 25,50 | 25,70 | 25,30 | 25,50 | -1,16% | - |
| 09.12.2024 | 25,80 | 25,80 | 25,80 | 25,80 | 0,39% | 20,00 |
| 06.12.2024 | 25,50 | 25,90 | 25,40 | 25,70 | 0,00% | - |
| 05.12.2024 | 26,30 | 26,30 | 25,50 | 25,70 | -1,91% | - |
| 04.12.2024 | 26,20 | 26,20 | 26,20 | 26,20 | -0,38% | 40,00 |
| 03.12.2024 | 26,10 | 26,50 | 25,90 | 26,30 | 1,94% | - |
| 02.12.2024 | 25,80 | 25,80 | 25,80 | 25,80 | 0,00% | 80,00 |
| 29.11.2024 | 25,70 | 26,10 | 25,50 | 25,80 | 0,39% | - |
| 28.11.2024 | 25,70 | 25,80 | 25,70 | 25,70 | -0,39% | - |
| 27.11.2024 | 25,80 | 25,80 | 25,80 | 25,80 | -1,15% | 2,00 |
| 26.11.2024 | 26,50 | 26,50 | 25,90 | 26,10 | -1,88% | - |
| 25.11.2024 | 26,40 | 26,60 | 26,40 | 26,60 | 2,31% | 446,00 |
| 22.11.2024 | 26,00 | 26,00 | 26,00 | 26,00 | 2,36% | 150,00 |
| 21.11.2024 | 25,40 | 25,40 | 25,40 | 25,40 | 2,42% | 62,00 |
| 20.11.2024 | 24,60 | 24,80 | 24,60 | 24,80 | 0,40% | 782,00 |
| 19.11.2024 | 24,10 | 24,70 | 23,80 | 24,70 | 0,41% | - |
| 18.11.2024 | 24,60 | 24,60 | 24,60 | 24,60 | 0,41% | 1,00 |
| 15.11.2024 | 23,90 | 24,50 | 23,70 | 24,50 | 2,94% | - |
| 14.11.2024 | 24,40 | 24,40 | 23,80 | 23,80 | -0,83% | 280,00 |
| 13.11.2024 | 24,00 | 24,00 | 24,00 | 24,00 | 2,56% | 398,00 |
| 12.11.2024 | 23,40 | 23,40 | 23,40 | 23,40 | -0,85% | 3,00 |
| 11.11.2024 | 22,40 | 23,60 | 22,40 | 23,60 | 18,00% | 688,00 |
| 08.11.2024 | 20,00 | 20,00 | 20,00 | 20,00 | -0,99% | 71,00 |
| 07.11.2024 | 20,20 | 20,20 | 20,20 | 20,20 | 2,02% | 166,00 |
| 06.11.2024 | 19,80 | 19,80 | 19,80 | 19,80 | 5,04% | 630,00 |
| 05.11.2024 | 18,50 | 18,95 | 18,25 | 18,85 | 2,17% | - |
| 04.11.2024 | 18,30 | 18,75 | 18,20 | 18,45 | 0,27% | - |
| 01.11.2024 | 18,10 | 18,55 | 18,10 | 18,40 | 1,94% | - |
| 31.10.2024 | 18,45 | 18,60 | 18,05 | 18,05 | -3,22% | - |
| 30.10.2024 | 18,80 | 19,15 | 18,55 | 18,65 | -0,80% | - |
| 29.10.2024 | 18,80 | 18,80 | 18,80 | 18,80 | 0,27% | 30,00 |
| 28.10.2024 | 18,70 | 18,95 | 18,65 | 18,75 | 0,54% | - |
| 25.10.2024 | 18,70 | 18,85 | 18,45 | 18,65 | -0,80% | - |
| 24.10.2024 | 18,80 | 18,80 | 18,80 | 18,80 | -0,79% | 40,00 |
| 23.10.2024 | 19,10 | 19,15 | 18,65 | 18,95 | -1,04% | - |
| 22.10.2024 | 19,30 | 19,35 | 19,05 | 19,15 | -1,03% | - |
| 21.10.2024 | 19,80 | 19,85 | 19,25 | 19,35 | -2,52% | - |
| 18.10.2024 | 19,95 | 20,10 | 19,85 | 19,85 | -1,24% | - |
| 17.10.2024 | 19,70 | 20,10 | 19,65 | 20,10 | 2,29% | - |
| 16.10.2024 | 19,05 | 19,85 | 19,00 | 19,65 | 3,42% | - |
| 15.10.2024 | 19,00 | 19,00 | 19,00 | 19,00 | 1,60% | 1,00 |
| 14.10.2024 | 18,70 | 18,70 | 18,70 | 18,70 | -0,27% | 1,00 |
| 11.10.2024 | 18,20 | 18,75 | 18,15 | 18,75 | 2,74% | - |
| 10.10.2024 | 18,20 | 18,30 | 17,85 | 18,25 | -1,35% | - |
| 09.10.2024 | 18,50 | 18,50 | 18,50 | 18,50 | 1,93% | 100,00 |
| 08.10.2024 | 18,10 | 18,25 | 17,85 | 18,15 | 3,12% | - |
| 07.10.2024 | 17,60 | 17,60 | 17,60 | 17,60 | -1,95% | 60,00 |
| 04.10.2024 | 17,50 | 18,05 | 17,40 | 17,95 | 3,46% | - |
| 03.10.2024 | 17,70 | 17,75 | 17,35 | 17,35 | -2,53% | - |
| 02.10.2024 | 17,80 | 17,80 | 17,80 | 17,80 | 0,85% | 100,00 |
| 01.10.2024 | 18,10 | 18,15 | 17,65 | 17,65 | -2,22% | - |
| 30.09.2024 | 17,90 | 18,15 | 17,75 | 18,05 | 0,56% | - |