42,316$
1,53%
Echtzeit-Aktienkurs Resideo Technologies
Bid:
Ask:
Aktienkurse zur Resideo Technologies Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.10.2025 | 42,20 | 42,49 | 41,72 | 42,44 | 1,82% | 974.749,00 |
| 07.10.2025 | 42,90 | 43,14 | 41,45 | 41,68 | -2,75% | 1.608.414,00 |
| 06.10.2025 | 43,67 | 43,96 | 42,86 | 42,86 | -1,36% | 969.012,00 |
| 03.10.2025 | 43,04 | 43,73 | 43,04 | 43,45 | 0,77% | - |
| 02.10.2025 | 42,79 | 43,24 | 42,44 | 43,12 | 1,08% | 1.232.186,00 |
| 01.10.2025 | 42,80 | 43,22 | 42,13 | 42,66 | -1,20% | 1.598.384,00 |
| 30.09.2025 | 41,95 | 43,20 | 41,95 | 43,18 | 2,83% | 1.515.769,00 |
| 29.09.2025 | 41,71 | 42,07 | 41,13 | 41,99 | 1,60% | 1.942.165,00 |
| 26.09.2025 | 40,80 | 41,67 | 40,56 | 41,33 | 1,35% | 1.789.089,00 |
| 25.09.2025 | 39,88 | 40,89 | 39,80 | 40,78 | 0,64% | 1.352.546,00 |
| 24.09.2025 | 42,33 | 42,33 | 40,45 | 40,52 | -2,97% | 1.610.887,00 |
| 23.09.2025 | 42,10 | 42,95 | 41,56 | 41,76 | -0,88% | 1.838.690,00 |
| 22.09.2025 | 42,03 | 42,70 | 41,65 | 42,13 | 0,24% | 1.925.464,00 |
| 19.09.2025 | 42,23 | 42,99 | 41,33 | 42,03 | 1,55% | 7.798.654,00 |
| 18.09.2025 | 39,85 | 41,67 | 39,48 | 41,39 | 4,44% | 2.677.613,00 |
| 17.09.2025 | 39,78 | 40,42 | 39,07 | 39,63 | 0,08% | 2.392.092,00 |
| 16.09.2025 | 38,53 | 39,81 | 38,53 | 39,60 | 1,72% | 3.570.411,00 |
| 15.09.2025 | 38,30 | 39,84 | 38,13 | 38,93 | 2,26% | 3.386.241,00 |
| 12.09.2025 | 36,67 | 38,28 | 36,51 | 38,07 | 3,70% | 2.347.936,00 |
| 11.09.2025 | 36,46 | 37,33 | 36,42 | 36,71 | 1,41% | 1.660.309,00 |
| 10.09.2025 | 35,75 | 36,60 | 35,46 | 36,20 | 1,57% | 1.236.963,00 |
| 09.09.2025 | 36,04 | 36,39 | 35,41 | 35,64 | -1,90% | 1.215.287,00 |
| 08.09.2025 | 35,75 | 36,34 | 35,17 | 36,33 | 1,62% | 2.002.314,00 |
| 05.09.2025 | 35,50 | 35,99 | 35,17 | 35,75 | 1,74% | 1.759.798,00 |
| 04.09.2025 | 34,60 | 35,16 | 34,37 | 35,14 | 3,87% | 1.192.206,00 |
| 03.09.2025 | 33,68 | 33,92 | 33,20 | 33,83 | 0,68% | 1.633.853,00 |
| 02.09.2025 | 33,39 | 33,77 | 33,06 | 33,60 | -1,32% | 1.480.780,00 |
| 29.08.2025 | 34,33 | 34,34 | 33,75 | 34,05 | -0,64% | 1.625.948,00 |
| 28.08.2025 | 34,79 | 34,89 | 34,09 | 34,27 | -1,24% | 1.511.926,00 |
| 27.08.2025 | 34,50 | 34,84 | 34,25 | 34,70 | 0,41% | 1.431.762,00 |
| 26.08.2025 | 34,34 | 34,79 | 34,05 | 34,56 | 0,44% | 1.861.266,00 |
| 25.08.2025 | 33,91 | 34,60 | 33,68 | 34,41 | 1,21% | 2.410.061,00 |
| 22.08.2025 | 32,50 | 34,25 | 32,34 | 34,00 | 5,89% | 2.110.241,00 |
| 21.08.2025 | 31,90 | 32,40 | 31,58 | 32,11 | 0,19% | 2.484.436,00 |
| 20.08.2025 | 32,23 | 32,44 | 31,50 | 32,05 | -1,29% | 2.143.285,00 |
| 19.08.2025 | 32,00 | 32,55 | 31,81 | 32,47 | 2,14% | 1.408.350,00 |
| 18.08.2025 | 31,48 | 31,86 | 31,35 | 31,79 | 1,31% | 1.007.156,00 |
| 15.08.2025 | 32,00 | 32,16 | 31,05 | 31,38 | -1,66% | 2.471.164,00 |
| 14.08.2025 | 31,80 | 32,15 | 31,36 | 31,91 | -2,80% | 2.125.808,00 |
| 13.08.2025 | 30,89 | 33,03 | 30,89 | 32,83 | 4,96% | 2.948.444,00 |
| 12.08.2025 | 29,48 | 31,59 | 29,01 | 31,28 | 13,87% | 4.311.675,00 |
| 11.08.2025 | 27,81 | 27,81 | 27,11 | 27,47 | 0,66% | 1.501.372,00 |
| 08.08.2025 | 27,33 | 27,67 | 27,07 | 27,29 | 1,41% | 1.739.600,00 |
| 07.08.2025 | 28,91 | 28,96 | 26,44 | 26,91 | -5,71% | 2.173.586,00 |
| 06.08.2025 | 27,55 | 28,68 | 27,21 | 28,54 | 8,81% | 2.183.225,00 |
| 05.08.2025 | 26,07 | 26,39 | 25,37 | 26,23 | 1,82% | 2.028.688,00 |
| 04.08.2025 | 25,60 | 25,83 | 25,10 | 25,76 | 1,34% | 1.702.504,00 |
| 01.08.2025 | 26,70 | 26,81 | 25,19 | 25,42 | -6,89% | 2.169.429,00 |
| 31.07.2025 | 28,48 | 28,75 | 27,23 | 27,30 | -4,28% | 2.853.426,00 |
| 30.07.2025 | 25,13 | 29,40 | 25,00 | 28,52 | 16,17% | 5.437.251,00 |
| 29.07.2025 | 25,00 | 25,13 | 24,34 | 24,55 | -1,21% | 944.639,00 |
| 28.07.2025 | 24,89 | 25,23 | 24,67 | 24,85 | 1,72% | 1.090.675,00 |
| 25.07.2025 | 24,49 | 24,62 | 24,15 | 24,43 | 0,41% | 547.083,00 |
| 24.07.2025 | 24,42 | 24,60 | 24,25 | 24,33 | -1,42% | 526.429,00 |
| 23.07.2025 | 24,26 | 24,74 | 24,26 | 24,68 | 2,53% | 917.223,00 |
| 22.07.2025 | 24,09 | 24,41 | 23,91 | 24,07 | 0,54% | 1.240.896,00 |
| 21.07.2025 | 24,35 | 24,66 | 23,92 | 23,94 | -0,95% | 1.057.645,00 |
| 18.07.2025 | 24,30 | 24,39 | 23,96 | 24,17 | -0,17% | 811.253,00 |
| 17.07.2025 | 23,39 | 24,44 | 23,38 | 24,21 | 3,51% | 1.229.780,00 |
| 16.07.2025 | 23,26 | 23,47 | 22,93 | 23,39 | 1,34% | 952.375,00 |
| 15.07.2025 | 23,74 | 23,84 | 23,05 | 23,08 | -2,37% | 840.016,00 |
| 14.07.2025 | 23,64 | 23,74 | 23,48 | 23,64 | -0,38% | 744.719,00 |
| 11.07.2025 | 23,96 | 24,03 | 23,72 | 23,73 | -1,41% | 705.947,00 |
| 10.07.2025 | 23,83 | 24,62 | 23,75 | 24,07 | 0,75% | 1.073.030,00 |
| 09.07.2025 | 23,84 | 23,99 | 23,12 | 23,89 | 0,59% | 1.071.207,00 |
| 08.07.2025 | 23,59 | 23,97 | 23,58 | 23,75 | 1,06% | 1.201.626,00 |
| 07.07.2025 | 23,80 | 24,06 | 23,40 | 23,50 | -2,41% | 949.085,00 |
| 03.07.2025 | 23,79 | 24,10 | 23,78 | 24,08 | 1,22% | 831.378,00 |
| 02.07.2025 | 23,16 | 23,85 | 22,93 | 23,79 | 2,72% | 1.376.530,00 |
| 01.07.2025 | 21,81 | 23,21 | 21,81 | 23,16 | 4,99% | 1.654.479,00 |
| 30.06.2025 | 22,54 | 22,60 | 22,02 | 22,06 | -1,78% | 1.077.384,00 |
| 27.06.2025 | 22,37 | 22,68 | 22,31 | 22,46 | 0,67% | 2.043.071,00 |
| 26.06.2025 | 21,98 | 22,35 | 21,86 | 22,31 | 1,92% | 857.377,00 |
| 25.06.2025 | 22,25 | 22,26 | 21,87 | 21,89 | -1,53% | 758.470,00 |
| 24.06.2025 | 22,00 | 22,37 | 21,99 | 22,23 | 2,07% | 1.048.467,00 |
| 23.06.2025 | 20,84 | 21,81 | 20,82 | 21,78 | 3,81% | 1.286.206,00 |
| 20.06.2025 | 21,16 | 21,26 | 20,82 | 20,98 | 0,10% | 4.085.553,00 |
| 18.06.2025 | 20,87 | 21,36 | 20,75 | 20,96 | 0,38% | 941.009,00 |
| 17.06.2025 | 20,92 | 21,46 | 20,81 | 20,88 | -1,04% | 1.114.467,00 |
| 16.06.2025 | 20,94 | 21,13 | 20,65 | 21,10 | 2,73% | 805.549,00 |
| 13.06.2025 | 20,65 | 20,88 | 20,41 | 20,54 | -2,56% | 964.837,00 |
| 12.06.2025 | 21,01 | 21,18 | 20,71 | 21,08 | -0,43% | 929.639,00 |
| 11.06.2025 | 21,73 | 21,80 | 21,14 | 21,17 | -2,26% | 990.863,00 |
| 10.06.2025 | 21,53 | 21,90 | 21,53 | 21,66 | 0,88% | 830.090,00 |
| 09.06.2025 | 21,25 | 21,67 | 21,24 | 21,47 | 1,47% | 897.252,00 |
| 06.06.2025 | 21,34 | 21,40 | 20,98 | 21,16 | 1,20% | 577.169,00 |
| 05.06.2025 | 20,90 | 21,09 | 20,76 | 20,91 | 0,38% | 639.441,00 |
| 04.06.2025 | 20,87 | 21,03 | 20,81 | 20,83 | -0,43% | 588.804,00 |
| 03.06.2025 | 20,68 | 21,01 | 20,48 | 20,92 | 1,60% | 632.386,00 |
| 02.06.2025 | 20,76 | 20,76 | 20,21 | 20,59 | -0,53% | 732.191,00 |
| 30.05.2025 | 20,55 | 20,92 | 20,53 | 20,70 | -0,34% | 1.064.786,00 |
| 29.05.2025 | 20,82 | 20,90 | 20,55 | 20,77 | -0,14% | 815.075,00 |
| 28.05.2025 | 21,23 | 21,36 | 20,62 | 20,80 | 0,63% | 911.789,00 |
| 27.05.2025 | 20,24 | 20,68 | 20,06 | 20,67 | 3,92% | 733.973,00 |
| 23.05.2025 | 19,65 | 20,05 | 19,65 | 19,89 | -1,44% | 693.489,00 |
| 22.05.2025 | 19,99 | 20,34 | 19,92 | 20,18 | 0,70% | 908.873,00 |
| 21.05.2025 | 20,47 | 20,55 | 19,99 | 20,04 | -3,70% | 798.224,00 |
| 20.05.2025 | 20,98 | 21,24 | 20,73 | 20,81 | -0,81% | 1.171.793,00 |
| 19.05.2025 | 20,78 | 21,06 | 20,68 | 20,98 | -0,76% | 688.139,00 |
| 16.05.2025 | 21,02 | 21,19 | 20,88 | 21,14 | 0,62% | 790.738,00 |