17,100€
1,79%
Echtzeit-Aktienkurs Resideo Technologies Inc.
Bid:
Ask:
Aktienkurse zur Resideo Technologies Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.09.2026 | 17,10 | 17,10 | 17,10 | 17,10 | 2,70% | 63,00 |
| 03.09.2026 | 16,75 | 16,85 | 16,35 | 16,65 | -0,60% | - |
| 02.09.2026 | 16,60 | 16,85 | 16,55 | 16,75 | 0,60% | - |
| 01.09.2026 | 16,65 | 16,75 | 16,25 | 16,65 | 0,60% | - |
| 31.08.2026 | 16,95 | 16,95 | 16,55 | 16,55 | -2,65% | - |
| 28.08.2026 | 17,00 | 17,00 | 17,00 | 17,00 | 0,00% | 100,00 |
| 27.08.2026 | 16,80 | 17,00 | 16,80 | 17,00 | -0,87% | 36,00 |
| 26.08.2026 | 17,05 | 17,25 | 16,85 | 17,15 | 2,08% | - |
| 25.08.2026 | 16,80 | 16,80 | 16,80 | 16,80 | 0,30% | 50,00 |
| 24.08.2026 | 17,35 | 17,65 | 16,75 | 16,75 | -2,33% | - |
| 21.08.2026 | 17,15 | 17,45 | 17,15 | 17,15 | -2,00% | - |
| 20.08.2026 | 17,50 | 17,50 | 17,50 | 17,50 | -5,91% | 140,00 |
| 19.08.2026 | 18,60 | 18,60 | 18,60 | 18,60 | 3,05% | 59,00 |
| 18.08.2026 | 17,80 | 18,05 | 17,65 | 18,05 | -0,82% | - |
| 17.08.2026 | 17,70 | 18,50 | 17,70 | 18,20 | 4,60% | 169,00 |
| 14.08.2026 | 18,00 | 18,00 | 17,40 | 17,40 | -5,95% | 999,00 |
| 13.08.2026 | 18,40 | 19,00 | 18,00 | 18,50 | -8,42% | 337,00 |
| 12.08.2026 | 20,40 | 20,40 | 20,20 | 20,20 | -5,16% | 52,00 |
| 11.08.2026 | 21,20 | 21,30 | 20,50 | 21,30 | 0,47% | - |
| 10.08.2026 | 22,00 | 22,00 | 21,20 | 21,20 | -5,78% | 70,00 |
| 07.08.2026 | 22,60 | 22,80 | 22,30 | 22,50 | -0,44% | - |
| 05.08.2026 | 22,60 | 22,60 | 22,60 | 22,60 | -2,59% | 50,00 |
| 04.08.2026 | 23,20 | 23,20 | 23,20 | 23,20 | -26,58% | 3,00 |
| 03.08.2026 | 31,60 | 31,60 | 31,60 | 31,60 | 3,95% | 17,00 |
| 31.07.2026 | 30,30 | 30,50 | 30,30 | 30,40 | 0,00% | - |
| 30.07.2026 | 30,40 | 30,40 | 30,40 | 30,40 | -4,40% | 200,00 |
| 29.07.2026 | 31,80 | 31,80 | 31,80 | 31,80 | -0,31% | 100,00 |
| 28.07.2026 | 31,10 | 31,90 | 30,90 | 31,90 | 3,24% | - |
| 24.07.2026 | 30,00 | 31,10 | 29,80 | 30,90 | 4,04% | - |
| 23.07.2026 | 29,80 | 29,80 | 29,70 | 29,70 | -1,98% | - |
| 22.07.2026 | 30,30 | 30,40 | 30,30 | 30,30 | -2,88% | - |
| 21.07.2026 | 31,20 | 31,20 | 31,20 | 31,20 | -1,89% | 24,00 |
| 20.07.2026 | 31,80 | 31,80 | 31,80 | 31,80 | -1,24% | 200,00 |
| 17.07.2026 | 32,10 | 32,30 | 31,90 | 32,20 | 2,55% | - |
| 16.07.2026 | 31,40 | 31,40 | 31,40 | 31,40 | -3,68% | 5,00 |
| 15.07.2026 | 32,00 | 32,60 | 32,00 | 32,60 | 4,49% | 22,00 |
| 14.07.2026 | 30,80 | 31,20 | 30,80 | 31,20 | 0,00% | 19,00 |
| 13.07.2026 | 30,40 | 31,20 | 30,20 | 31,20 | 15,56% | 203,00 |
| 10.07.2026 | 27,00 | 27,00 | 27,00 | 27,00 | -3,57% | 1,00 |
| 08.07.2026 | 28,00 | 28,40 | 28,00 | 28,00 | -2,78% | 504,00 |
| 07.07.2026 | 28,00 | 28,80 | 28,00 | 28,80 | 3,97% | 360,00 |
| 06.07.2026 | 26,90 | 27,90 | 26,90 | 27,70 | 2,59% | - |
| 02.07.2026 | 27,00 | 27,00 | 27,00 | 27,00 | -1,46% | 16,00 |
| 01.07.2026 | 27,40 | 27,40 | 27,40 | 27,40 | 3,01% | 111,00 |
| 30.06.2026 | 26,60 | 26,60 | 26,60 | 26,60 | -1,48% | 2,00 |
| 29.06.2026 | 27,00 | 27,00 | 27,00 | 27,00 | -1,10% | 14,00 |
| 26.06.2026 | 28,40 | 28,50 | 27,30 | 27,30 | -4,55% | - |
| 25.06.2026 | 28,00 | 28,60 | 28,00 | 28,60 | 7,52% | 28,00 |
| 24.06.2026 | 26,60 | 26,60 | 26,60 | 26,60 | -0,75% | 2,00 |
| 23.06.2026 | 27,00 | 27,00 | 26,80 | 26,80 | -2,90% | 85,00 |
| 22.06.2026 | 28,00 | 28,00 | 27,60 | 27,60 | 3,76% | 12,00 |
| 17.06.2026 | 28,00 | 28,00 | 26,60 | 26,60 | -6,34% | 22,00 |
| 16.06.2026 | 28,40 | 28,40 | 28,40 | 28,40 | 2,16% | 2,00 |
| 15.06.2026 | 27,80 | 27,80 | 27,80 | 27,80 | 2,58% | 301,00 |
| 12.06.2026 | 26,90 | 27,20 | 26,90 | 27,10 | 4,23% | - |
| 11.06.2026 | 26,00 | 26,10 | 26,00 | 26,00 | 0,78% | - |
| 09.06.2026 | 25,80 | 25,80 | 25,80 | 25,80 | -5,15% | 3,00 |
| 08.06.2026 | 27,40 | 27,40 | 27,20 | 27,20 | -2,86% | 719,00 |
| 05.06.2026 | 26,40 | 28,00 | 26,40 | 28,00 | 8,53% | 687,00 |
| 03.06.2026 | 27,00 | 27,00 | 25,80 | 25,80 | -0,77% | 26,00 |
| 01.06.2026 | 25,80 | 26,00 | 25,80 | 26,00 | -2,99% | 1.700,00 |
| 29.05.2026 | 27,00 | 27,00 | 26,80 | 26,80 | 1,90% | 253,00 |
| 28.05.2026 | 26,40 | 26,40 | 26,20 | 26,30 | 1,15% | - |
| 27.05.2026 | 26,00 | 26,00 | 26,00 | 26,00 | 4,00% | 476,00 |
| 26.05.2026 | 25,00 | 25,00 | 25,00 | 25,00 | -0,79% | 20,00 |
| 25.05.2026 | 25,20 | 25,20 | 25,20 | 25,20 | -0,79% | 66,00 |
| 22.05.2026 | 25,40 | 25,40 | 25,40 | 25,40 | 3,25% | 28,00 |
| 21.05.2026 | 24,60 | 24,60 | 24,60 | 24,60 | 6,03% | 100,00 |
| 20.05.2026 | 23,10 | 23,20 | 23,00 | 23,20 | -4,92% | - |
| 19.05.2026 | 24,40 | 24,40 | 24,40 | 24,40 | 0,00% | 1.566,00 |
| 18.05.2026 | 24,40 | 24,40 | 24,00 | 24,40 | -1,61% | 1.187,00 |
| 15.05.2026 | 24,80 | 24,80 | 24,80 | 24,80 | -4,62% | 100,00 |
| 14.05.2026 | 26,60 | 26,60 | 26,00 | 26,00 | 1,56% | 20,00 |
| 13.05.2026 | 26,80 | 27,20 | 25,60 | 25,60 | -18,47% | 773,00 |
| 12.05.2026 | 32,00 | 32,00 | 31,40 | 31,40 | -7,65% | 1.163,00 |
| 11.05.2026 | 34,00 | 34,00 | 34,00 | 34,00 | 0,59% | 250,00 |
| 08.05.2026 | 34,60 | 34,60 | 33,60 | 33,80 | -3,15% | 7,00 |
| 07.05.2026 | 35,10 | 35,10 | 34,90 | 34,90 | -0,29% | - |
| 06.05.2026 | 35,00 | 35,00 | 35,00 | 35,00 | 4,17% | 308,00 |
| 05.05.2026 | 33,60 | 33,60 | 33,60 | 33,60 | -2,04% | 50,00 |
| 04.05.2026 | 34,30 | 34,40 | 34,00 | 34,30 | 0,88% | - |
| 30.04.2026 | 34,00 | 34,10 | 34,00 | 34,00 | -2,30% | - |
| 29.04.2026 | 34,80 | 35,00 | 34,70 | 34,80 | 0,29% | - |
| 28.04.2026 | 34,60 | 35,00 | 34,10 | 34,70 | 0,00% | - |
| 27.04.2026 | 34,90 | 35,30 | 34,50 | 34,70 | 0,29% | - |
| 24.04.2026 | 34,70 | 34,80 | 34,60 | 34,60 | 0,29% | - |
| 23.04.2026 | 34,40 | 34,70 | 34,30 | 34,50 | -0,29% | - |
| 22.04.2026 | 34,60 | 34,60 | 34,60 | 34,60 | 2,37% | 33,00 |
| 21.04.2026 | 33,80 | 33,80 | 33,80 | 33,80 | -0,59% | 5,00 |
| 20.04.2026 | 34,10 | 34,10 | 34,00 | 34,00 | 1,80% | - |
| 17.04.2026 | 33,40 | 33,40 | 33,30 | 33,40 | -1,76% | - |
| 16.04.2026 | 33,40 | 34,00 | 33,40 | 34,00 | 1,19% | 6,00 |
| 15.04.2026 | 33,60 | 33,60 | 33,60 | 33,60 | 0,30% | 124,00 |
| 14.04.2026 | 32,50 | 33,70 | 32,30 | 33,50 | 4,36% | - |
| 13.04.2026 | 32,00 | 32,10 | 31,90 | 32,10 | 0,00% | - |
| 10.04.2026 | 32,30 | 32,70 | 31,90 | 32,10 | 2,56% | - |
| 09.04.2026 | 31,10 | 31,30 | 31,10 | 31,30 | 0,00% | - |
| 08.04.2026 | 30,60 | 32,30 | 30,60 | 31,30 | 3,99% | - |
| 07.04.2026 | 30,20 | 30,30 | 29,80 | 30,10 | 2,38% | - |
| 02.04.2026 | 29,40 | 29,40 | 29,40 | 29,40 | -1,01% | 5,00 |