22,600€
Echtzeit-Aktienkurs Resideo Technologies Inc.
Bid:
Ask:
Aktienkurse zur Resideo Technologies Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.08.2026 | 22,60 | 22,60 | 22,60 | 22,60 | 0,00% | - |
| 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 |
| 01.04.2026 | 29,20 | 30,10 | 29,10 | 29,70 | 3,13% | - |
| 31.03.2026 | 28,70 | 29,00 | 28,60 | 28,80 | -1,03% | - |
| 30.03.2026 | 29,10 | 29,40 | 28,70 | 29,10 | -1,02% | - |
| 27.03.2026 | 29,40 | 29,40 | 29,40 | 29,40 | -3,61% | 50,00 |
| 26.03.2026 | 30,70 | 30,70 | 30,30 | 30,50 | -0,65% | - |
| 25.03.2026 | 30,50 | 31,10 | 30,50 | 30,70 | 0,99% | - |
| 24.03.2026 | 29,90 | 30,70 | 29,30 | 30,40 | 2,70% | - |
| 23.03.2026 | 29,00 | 29,60 | 29,00 | 29,60 | 1,72% | 628,00 |
| 20.03.2026 | 29,00 | 29,50 | 28,90 | 29,10 | -0,68% | - |
| 19.03.2026 | 29,20 | 29,40 | 29,00 | 29,30 | -0,68% | - |
| 18.03.2026 | 29,70 | 30,10 | 29,30 | 29,50 | -1,99% | - |
| 17.03.2026 | 29,50 | 30,10 | 29,30 | 30,10 | 1,01% | - |
| 16.03.2026 | 29,60 | 29,80 | 29,60 | 29,80 | 1,36% | 7,00 |
| 13.03.2026 | 29,10 | 29,80 | 29,00 | 29,40 | 1,38% | - |
| 12.03.2026 | 29,20 | 29,20 | 29,00 | 29,00 | -1,36% | 9,00 |
| 11.03.2026 | 29,40 | 29,40 | 29,40 | 29,40 | -3,29% | 1,00 |
| 10.03.2026 | 30,40 | 30,40 | 30,40 | 30,40 | 5,56% | 4,00 |
| 09.03.2026 | 28,80 | 28,80 | 28,80 | 28,80 | -7,10% | 1.042,00 |
| 06.03.2026 | 31,00 | 31,20 | 30,90 | 31,00 | 0,65% | - |
| 05.03.2026 | 30,80 | 30,80 | 30,80 | 30,80 | -4,05% | 1.603,00 |