30,062$
-0,16%
Echtzeit-Aktienkurs Resideo Technologies
Bid:
Ask:
Aktienkurse zur Resideo Technologies Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.05.2026 | 30,27 | 31,32 | 29,97 | 30,08 | -0,10% | 2.705.665,00 |
| 13.05.2026 | 31,77 | 32,44 | 29,57 | 30,11 | -17,91% | 6.086.636,00 |
| 12.05.2026 | 37,57 | 37,92 | 36,59 | 36,68 | -2,11% | 1.787.738,00 |
| 11.05.2026 | 39,59 | 39,88 | 37,36 | 37,47 | -5,74% | 1.589.655,00 |
| 08.05.2026 | 40,81 | 40,86 | 39,67 | 39,75 | -1,36% | 1.021.709,00 |
| 07.05.2026 | 41,76 | 41,76 | 40,05 | 40,30 | -1,95% | 841.401,00 |
| 06.05.2026 | 41,38 | 41,59 | 40,68 | 41,10 | 1,88% | 517.073,00 |
| 05.05.2026 | 39,86 | 40,34 | 39,73 | 40,34 | 2,20% | 507.630,00 |
| 04.05.2026 | 39,95 | 40,63 | 39,07 | 39,47 | -1,67% | 942.598,00 |
| 01.05.2026 | 41,29 | 41,48 | 40,08 | 40,14 | -2,97% | 1.112.518,00 |
| 30.04.2026 | 40,17 | 41,72 | 40,11 | 41,37 | 3,58% | 998.479,00 |
| 29.04.2026 | 40,48 | 41,00 | 39,45 | 39,94 | -1,96% | 1.967.993,00 |
| 28.04.2026 | 40,57 | 40,80 | 39,75 | 40,74 | 0,59% | 993.732,00 |
| 27.04.2026 | 41,16 | 41,67 | 40,20 | 40,50 | -1,32% | 836.045,00 |
| 24.04.2026 | 40,73 | 41,15 | 40,11 | 41,04 | 1,01% | 1.373.272,00 |
| 23.04.2026 | 40,22 | 41,00 | 39,98 | 40,63 | 0,15% | 1.369.820,00 |
| 22.04.2026 | 40,68 | 40,97 | 40,45 | 40,57 | 0,72% | 956.254,00 |
| 21.04.2026 | 40,02 | 40,55 | 39,55 | 40,28 | 0,78% | 1.188.948,00 |
| 20.04.2026 | 39,90 | 40,45 | 39,82 | 39,97 | -0,77% | 1.361.428,00 |
| 17.04.2026 | 40,25 | 40,83 | 39,73 | 40,28 | 2,68% | 1.440.418,00 |
| 16.04.2026 | 39,59 | 40,00 | 38,83 | 39,23 | -1,46% | 2.514.315,00 |
| 15.04.2026 | 39,20 | 40,25 | 38,91 | 39,81 | 1,35% | 1.753.022,00 |
| 14.04.2026 | 38,53 | 39,71 | 37,99 | 39,28 | 2,75% | 1.878.565,00 |
| 13.04.2026 | 37,22 | 38,28 | 37,02 | 38,23 | 1,54% | 988.410,00 |
| 10.04.2026 | 38,08 | 38,24 | 37,49 | 37,65 | -0,45% | 681.739,00 |
| 09.04.2026 | 36,36 | 37,95 | 35,98 | 37,82 | 3,33% | 1.028.433,00 |
| 08.04.2026 | 37,47 | 38,00 | 36,23 | 36,60 | 4,48% | 1.211.817,00 |
| 07.04.2026 | 35,36 | 35,36 | 34,25 | 35,03 | 0,49% | 607.800,00 |
| 06.04.2026 | 34,70 | 35,00 | 34,30 | 34,86 | 0,64% | 367.125,00 |
| 02.04.2026 | 33,06 | 34,89 | 32,58 | 34,64 | 0,55% | 938.654,00 |
| 01.04.2026 | 34,22 | 34,81 | 33,85 | 34,45 | 2,20% | 896.645,00 |
| 31.03.2026 | 33,47 | 34,32 | 32,90 | 33,71 | 3,31% | 962.514,00 |
| 30.03.2026 | 33,32 | 33,88 | 32,45 | 32,63 | -2,04% | 910.688,00 |
| 27.03.2026 | 34,01 | 34,20 | 33,11 | 33,31 | -3,08% | 793.476,00 |
| 26.03.2026 | 35,12 | 35,41 | 33,90 | 34,37 | -3,54% | 794.184,00 |
| 25.03.2026 | 35,66 | 36,06 | 35,02 | 35,63 | 1,19% | 561.407,00 |
| 24.03.2026 | 34,51 | 35,57 | 34,28 | 35,21 | 1,47% | 745.451,00 |
| 23.03.2026 | 34,00 | 35,27 | 33,79 | 34,70 | 5,82% | 1.835.297,00 |
| 20.03.2026 | 33,76 | 33,92 | 32,24 | 32,79 | -2,53% | 2.737.201,00 |
| 19.03.2026 | 33,21 | 34,09 | 32,63 | 33,64 | 0,12% | 832.917,00 |
| 18.03.2026 | 34,01 | 34,44 | 33,55 | 33,60 | -1,87% | 937.473,00 |
| 17.03.2026 | 34,29 | 34,89 | 34,04 | 34,24 | 0,59% | 755.495,00 |
| 16.03.2026 | 34,21 | 34,70 | 33,87 | 34,04 | 1,43% | 949.839,00 |
| 13.03.2026 | 33,39 | 34,39 | 32,91 | 33,56 | 0,03% | 957.578,00 |
| 12.03.2026 | 34,05 | 34,27 | 33,32 | 33,55 | -3,48% | 1.058.507,00 |
| 11.03.2026 | 34,90 | 35,17 | 34,00 | 34,76 | 0,03% | 1.107.618,00 |
| 10.03.2026 | 35,40 | 35,80 | 34,46 | 34,75 | -1,86% | 1.081.398,00 |
| 09.03.2026 | 32,89 | 35,48 | 32,18 | 35,41 | 4,42% | 2.192.339,00 |
| 06.03.2026 | 35,48 | 35,48 | 33,49 | 33,91 | -5,67% | 1.573.816,00 |
| 05.03.2026 | 36,57 | 37,30 | 35,25 | 35,95 | -3,52% | 1.534.641,00 |
| 04.03.2026 | 37,78 | 37,78 | 36,76 | 37,26 | -0,05% | 1.202.131,00 |
| 03.03.2026 | 36,87 | 37,89 | 35,01 | 37,28 | -2,64% | 1.332.035,00 |
| 02.03.2026 | 38,12 | 38,78 | 37,66 | 38,29 | -1,06% | 1.119.431,00 |
| 27.02.2026 | 39,55 | 39,96 | 38,21 | 38,70 | -4,40% | 1.963.221,00 |
| 26.02.2026 | 40,71 | 40,79 | 39,35 | 40,48 | -0,93% | 2.080.524,00 |
| 25.02.2026 | 40,37 | 42,95 | 39,25 | 40,86 | 14,39% | 3.412.764,00 |
| 24.02.2026 | 34,93 | 35,85 | 34,30 | 35,72 | 3,24% | 1.492.932,00 |
| 23.02.2026 | 36,50 | 36,56 | 34,50 | 34,60 | -5,77% | 1.467.316,00 |
| 20.02.2026 | 35,89 | 36,80 | 35,62 | 36,72 | 1,63% | 945.319,00 |
| 19.02.2026 | 37,34 | 37,34 | 35,89 | 36,13 | -1,82% | 935.932,00 |
| 18.02.2026 | 36,42 | 37,37 | 36,23 | 36,80 | 1,04% | 879.727,00 |
| 17.02.2026 | 35,71 | 36,53 | 35,44 | 36,42 | 1,65% | 705.729,00 |
| 13.02.2026 | 35,50 | 36,47 | 35,50 | 35,83 | 0,73% | 818.354,00 |
| 12.02.2026 | 37,03 | 37,26 | 35,31 | 35,57 | -2,28% | 918.557,00 |
| 11.02.2026 | 36,68 | 36,99 | 35,97 | 36,40 | 1,25% | 1.788.677,00 |
| 10.02.2026 | 36,29 | 36,66 | 35,89 | 35,95 | 0,00% | 1.604.969,00 |
| 09.02.2026 | 36,58 | 36,75 | 35,85 | 35,95 | -1,18% | 1.332.218,00 |
| 06.02.2026 | 35,44 | 36,54 | 35,10 | 36,38 | 4,60% | 2.096.480,00 |
| 05.02.2026 | 35,56 | 36,50 | 34,02 | 34,78 | -3,66% | 1.619.212,00 |
| 04.02.2026 | 35,74 | 36,93 | 35,16 | 36,10 | 0,36% | 833.917,00 |
| 03.02.2026 | 35,52 | 36,09 | 34,76 | 35,97 | 1,61% | 1.405.357,00 |
| 02.02.2026 | 34,05 | 35,97 | 33,94 | 35,40 | 3,33% | 1.059.592,00 |
| 30.01.2026 | 33,42 | 34,48 | 33,42 | 34,26 | 1,81% | 2.383.086,00 |
| 29.01.2026 | 33,71 | 34,00 | 33,24 | 33,65 | 0,93% | 1.557.998,00 |
| 28.01.2026 | 34,06 | 34,17 | 33,22 | 33,34 | -1,39% | 2.069.004,00 |
| 27.01.2026 | 34,70 | 35,44 | 33,62 | 33,81 | -4,14% | 3.043.052,00 |
| 26.01.2026 | 35,91 | 36,41 | 35,25 | 35,27 | -2,33% | 936.153,00 |
| 23.01.2026 | 36,61 | 36,91 | 35,52 | 36,11 | -2,46% | 697.477,00 |
| 22.01.2026 | 37,03 | 37,44 | 36,47 | 37,02 | 1,42% | 731.938,00 |
| 21.01.2026 | 36,23 | 36,92 | 35,93 | 36,50 | 1,81% | 1.182.905,00 |
| 20.01.2026 | 36,71 | 37,76 | 35,80 | 35,85 | -4,82% | 1.349.462,00 |
| 19.01.2026 | 37,57 | 37,71 | 37,57 | 37,66 | -0,57% | - |
| 16.01.2026 | 38,09 | 38,42 | 37,38 | 37,88 | -0,32% | 782.215,00 |
| 15.01.2026 | 38,23 | 39,16 | 37,95 | 38,00 | 0,34% | 1.450.154,00 |
| 14.01.2026 | 37,27 | 38,06 | 36,82 | 37,87 | 0,69% | 1.064.693,00 |
| 13.01.2026 | 38,69 | 38,69 | 37,40 | 37,61 | -1,10% | 1.462.706,00 |
| 12.01.2026 | 37,09 | 38,22 | 36,63 | 38,03 | 2,48% | 1.793.639,00 |
| 09.01.2026 | 36,72 | 37,57 | 36,28 | 37,11 | 0,68% | 1.161.714,00 |
| 08.01.2026 | 34,81 | 37,05 | 34,81 | 36,86 | 6,07% | 1.202.555,00 |
| 07.01.2026 | 35,58 | 35,64 | 34,24 | 34,75 | -2,14% | 1.231.049,00 |
| 06.01.2026 | 36,50 | 36,50 | 34,26 | 35,51 | -1,96% | 1.428.950,00 |
| 05.01.2026 | 35,17 | 36,79 | 35,17 | 36,22 | 3,01% | 1.224.223,00 |
| 02.01.2026 | 35,32 | 35,68 | 35,04 | 35,16 | 0,11% | 673.921,00 |
| 31.12.2025 | 35,38 | 35,63 | 34,97 | 35,12 | -0,76% | 933.681,00 |
| 30.12.2025 | 35,71 | 35,88 | 35,33 | 35,39 | -0,98% | 595.708,00 |
| 29.12.2025 | 35,78 | 35,81 | 35,33 | 35,74 | -0,69% | 535.355,00 |
| 26.12.2025 | 35,34 | 36,15 | 35,02 | 35,99 | 1,04% | 562.026,00 |
| 24.12.2025 | 35,75 | 35,87 | 35,46 | 35,62 | -0,06% | 349.961,00 |
| 23.12.2025 | 35,65 | 35,80 | 35,13 | 35,64 | -0,36% | 818.090,00 |
| 22.12.2025 | 35,31 | 36,26 | 35,31 | 35,77 | 0,14% | 670.345,00 |