18,150€
0,55%
Echtzeit-Aktienkurs Resideo Technologies Inc.
Bid:
Ask:
Aktienkurse zur Resideo Technologies Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.06.2025 | 18,15 | 18,15 | 17,95 | 17,95 | -0,55% | - |
| 16.06.2025 | 17,85 | 18,15 | 17,75 | 18,05 | 0,56% | - |
| 13.06.2025 | 18,00 | 18,15 | 17,85 | 17,95 | -1,64% | - |
| 12.06.2025 | 18,35 | 18,35 | 17,85 | 18,25 | -4,45% | - |
| 11.06.2025 | 18,70 | 19,10 | 18,70 | 19,10 | -0,52% | 289,00 |
| 10.06.2025 | 19,20 | 19,20 | 19,20 | 19,20 | 2,13% | 23,00 |
| 09.06.2025 | 18,80 | 18,80 | 18,80 | 18,80 | 1,90% | 235,00 |
| 06.06.2025 | 18,35 | 18,80 | 18,35 | 18,45 | 1,93% | - |
| 05.06.2025 | 18,10 | 18,10 | 18,10 | 18,10 | -0,82% | 513,00 |
| 04.06.2025 | 18,40 | 18,55 | 18,15 | 18,25 | -0,54% | - |
| 03.06.2025 | 17,95 | 18,35 | 17,85 | 18,35 | 2,80% | - |
| 02.06.2025 | 18,05 | 18,25 | 17,65 | 17,85 | -2,72% | - |
| 30.05.2025 | 18,30 | 18,45 | 18,05 | 18,35 | 0,55% | - |
| 29.05.2025 | 18,80 | 18,90 | 18,15 | 18,25 | -3,44% | - |
| 28.05.2025 | 18,90 | 18,90 | 18,90 | 18,90 | 5,29% | 21,00 |
| 27.05.2025 | 17,70 | 18,05 | 17,55 | 17,95 | 1,70% | - |
| 26.05.2025 | 17,65 | 17,70 | 17,60 | 17,65 | 0,28% | - |
| 23.05.2025 | 17,60 | 17,60 | 17,60 | 17,60 | -0,85% | 1,00 |
| 22.05.2025 | 17,70 | 17,85 | 17,55 | 17,75 | -1,66% | - |
| 21.05.2025 | 18,25 | 18,30 | 17,95 | 18,05 | -3,22% | - |
| 20.05.2025 | 18,60 | 18,80 | 18,30 | 18,65 | 0,54% | - |
| 19.05.2025 | 18,65 | 18,65 | 18,45 | 18,55 | -1,85% | - |
| 16.05.2025 | 18,60 | 18,90 | 18,60 | 18,90 | 1,07% | - |
| 15.05.2025 | 18,70 | 18,70 | 18,70 | 18,70 | -1,06% | - |
| 14.05.2025 | 19,00 | 19,00 | 18,90 | 18,90 | -1,56% | - |
| 13.05.2025 | 18,80 | 19,30 | 18,80 | 19,20 | 6,67% | - |
| 12.05.2025 | 18,00 | 18,00 | 18,00 | 18,00 | 1,41% | - |
| 09.05.2025 | 17,85 | 18,15 | 17,75 | 17,75 | 1,14% | - |
| 08.05.2025 | 16,95 | 17,65 | 16,90 | 17,55 | 2,33% | - |
| 07.05.2025 | 17,65 | 17,75 | 17,05 | 17,15 | 10,29% | - |
| 06.05.2025 | 15,55 | 15,55 | 15,15 | 15,55 | -0,64% | - |
| 05.05.2025 | 15,40 | 15,65 | 15,20 | 15,65 | 3,30% | - |
| 02.05.2025 | 15,00 | 15,45 | 14,90 | 15,15 | 4,12% | - |
| 30.04.2025 | 14,65 | 14,70 | 14,20 | 14,55 | 0,34% | - |
| 29.04.2025 | 14,50 | 14,50 | 14,50 | 14,50 | 1,40% | 369,00 |
| 28.04.2025 | 14,30 | 14,30 | 14,30 | 14,30 | 1,78% | 210,00 |
| 25.04.2025 | 14,20 | 14,25 | 13,85 | 14,05 | 1,44% | - |
| 24.04.2025 | 13,55 | 13,95 | 13,45 | 13,85 | 0,73% | - |
| 23.04.2025 | 13,45 | 14,25 | 13,45 | 13,75 | 0,36% | - |
| 22.04.2025 | 13,50 | 13,70 | 13,40 | 13,70 | 1,11% | 1.884,00 |
| 17.04.2025 | 13,55 | 13,65 | 13,25 | 13,55 | 0,00% | - |
| 16.04.2025 | 13,55 | 13,75 | 13,35 | 13,55 | -0,73% | - |
| 15.04.2025 | 13,60 | 14,05 | 13,50 | 13,65 | -0,36% | - |
| 14.04.2025 | 13,70 | 13,70 | 13,70 | 13,70 | 0,74% | 268,00 |
| 11.04.2025 | 13,90 | 13,90 | 13,60 | 13,60 | -7,48% | - |
| 10.04.2025 | 14,70 | 14,70 | 14,70 | 14,70 | 7,30% | - |
| 09.04.2025 | 13,20 | 13,70 | 13,20 | 13,70 | -4,86% | - |
| 08.04.2025 | 14,40 | 14,40 | 14,40 | 14,40 | 5,88% | - |
| 07.04.2025 | 13,60 | 13,60 | 13,60 | 13,60 | -3,89% | - |
| 04.04.2025 | 14,80 | 14,90 | 13,45 | 14,15 | -7,82% | - |
| 03.04.2025 | 16,20 | 16,40 | 14,95 | 15,35 | -8,36% | - |
| 02.04.2025 | 16,55 | 16,85 | 16,20 | 16,75 | 1,82% | - |
| 01.04.2025 | 16,40 | 16,65 | 16,15 | 16,45 | 1,23% | - |
| 31.03.2025 | 16,40 | 16,45 | 15,95 | 16,25 | -0,61% | - |
| 28.03.2025 | 17,05 | 17,25 | 16,35 | 16,35 | -4,11% | - |
| 27.03.2025 | 17,05 | 17,25 | 16,85 | 17,05 | -0,58% | - |
| 26.03.2025 | 17,05 | 17,50 | 17,05 | 17,15 | -0,58% | - |
| 25.03.2025 | 17,05 | 17,35 | 16,95 | 17,25 | 0,88% | - |
| 24.03.2025 | 17,10 | 17,10 | 17,10 | 17,10 | 3,64% | 134,00 |
| 21.03.2025 | 16,50 | 16,50 | 16,50 | 16,50 | 0,00% | 33,00 |
| 20.03.2025 | 16,50 | 16,50 | 16,50 | 16,50 | 1,85% | 5,00 |
| 19.03.2025 | 16,20 | 16,20 | 16,20 | 16,20 | 1,57% | 20,00 |
| 18.03.2025 | 16,05 | 16,20 | 15,85 | 15,95 | -0,62% | - |
| 17.03.2025 | 16,00 | 16,45 | 15,85 | 16,05 | 0,63% | - |
| 14.03.2025 | 15,65 | 16,05 | 15,55 | 15,95 | 0,95% | - |
| 13.03.2025 | 15,80 | 15,80 | 15,80 | 15,80 | -4,24% | 8,00 |
| 12.03.2025 | 16,50 | 16,50 | 16,50 | 16,50 | 1,85% | 30,00 |
| 11.03.2025 | 16,20 | 16,20 | 16,20 | 16,20 | -2,11% | 306,00 |
| 10.03.2025 | 17,00 | 17,00 | 16,40 | 16,55 | -2,07% | - |
| 07.03.2025 | 17,00 | 17,00 | 16,90 | 16,90 | -1,17% | 49,00 |
| 06.03.2025 | 16,80 | 17,10 | 16,80 | 17,10 | 3,64% | 20,00 |
| 05.03.2025 | 16,50 | 16,50 | 16,50 | 16,50 | -5,71% | 16,00 |
| 04.03.2025 | 17,50 | 17,50 | 17,50 | 17,50 | -5,66% | 16,00 |
| 03.03.2025 | 18,50 | 19,35 | 18,45 | 18,55 | 2,20% | - |
| 28.02.2025 | 18,00 | 18,25 | 17,75 | 18,15 | 0,28% | - |
| 27.02.2025 | 18,20 | 18,20 | 18,10 | 18,10 | -2,69% | 16,00 |
| 26.02.2025 | 18,60 | 18,60 | 18,60 | 18,60 | 1,09% | 300,00 |
| 25.02.2025 | 18,70 | 18,70 | 18,40 | 18,40 | -1,60% | 1.008,00 |
| 24.02.2025 | 18,70 | 18,70 | 18,70 | 18,70 | -2,09% | 1,00 |
| 21.02.2025 | 20,40 | 21,00 | 19,10 | 19,10 | -6,37% | 797,00 |
| 20.02.2025 | 20,90 | 21,00 | 20,30 | 20,40 | -1,45% | - |
| 19.02.2025 | 20,90 | 21,10 | 20,50 | 20,70 | -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 | 20,90 | 21,10 | 20,80 | 20,90 | 0,97% | - |
| 13.02.2025 | 20,50 | 20,90 | 20,50 | 20,70 | 0,98% | - |
| 12.02.2025 | 21,30 | 21,40 | 20,40 | 20,50 | -4,65% | - |
| 11.02.2025 | 21,10 | 21,50 | 20,60 | 21,50 | 2,87% | - |
| 10.02.2025 | 20,90 | 21,30 | 20,90 | 20,90 | 0,00% | - |
| 07.02.2025 | 21,10 | 21,30 | 20,90 | 20,90 | -1,88% | - |
| 06.02.2025 | 21,10 | 21,30 | 20,90 | 21,30 | 0,95% | - |
| 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 | 21,70 | 20,90 | 21,30 | -2,74% | - |
| 31.01.2025 | 22,10 | 22,30 | 21,80 | 21,90 | -1,79% | - |
| 30.01.2025 | 21,80 | 22,30 | 21,70 | 22,30 | 2,76% | - |
| 29.01.2025 | 21,90 | 22,00 | 21,70 | 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 | -1,80% | 2,00 |
| 24.01.2025 | 22,70 | 22,70 | 22,10 | 22,20 | -1,33% | - |