16,550€
0,61%
Echtzeit-Aktienkurs Resideo Technologies Inc.
Bid:
Ask:
Aktienkurse zur Resideo Technologies Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2025 | 16,55 | 16,60 | 16,45 | 16,55 | 0,61% | - |
| 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% | - |
| 23.01.2025 | 22,30 | 22,50 | 22,10 | 22,50 | 1,35% | - |
| 22.01.2025 | 22,20 | 22,20 | 22,20 | 22,20 | 0,91% | 45,00 |
| 21.01.2025 | 22,00 | 22,00 | 22,00 | 22,00 | -0,90% | 48,00 |
| 20.01.2025 | 22,20 | 22,20 | 22,20 | 22,20 | -1,33% | 8,00 |
| 17.01.2025 | 22,50 | 22,80 | 22,30 | 22,50 | 0,90% | - |
| 16.01.2025 | 22,30 | 22,40 | 22,10 | 22,30 | 0,45% | - |
| 15.01.2025 | 21,90 | 22,50 | 21,90 | 22,20 | 1,37% | - |
| 14.01.2025 | 21,70 | 22,10 | 21,50 | 21,90 | 1,39% | - |
| 13.01.2025 | 21,40 | 21,60 | 21,40 | 21,60 | 0,00% | 530,00 |
| 10.01.2025 | 21,90 | 22,00 | 21,30 | 21,60 | -1,37% | - |
| 09.01.2025 | 21,90 | 21,90 | 21,90 | 21,90 | 0,00% | - |
| 08.01.2025 | 22,10 | 22,10 | 21,70 | 21,90 | 0,92% | - |
| 07.01.2025 | 22,10 | 22,20 | 21,50 | 21,70 | -2,25% | - |
| 06.01.2025 | 22,10 | 22,50 | 21,90 | 22,20 | 0,45% | - |
| 03.01.2025 | 22,10 | 22,50 | 22,00 | 22,10 | -1,78% | - |
| 02.01.2025 | 22,30 | 22,70 | 22,20 | 22,50 | 0,90% | - |
| 30.12.2024 | 22,50 | 22,60 | 22,30 | 22,30 | -2,19% | - |
| 27.12.2024 | 23,30 | 23,30 | 22,70 | 22,80 | -2,56% | - |
| 23.12.2024 | 23,50 | 23,70 | 23,10 | 23,40 | -0,85% | - |
| 20.12.2024 | 23,60 | 23,60 | 23,60 | 23,60 | 0,00% | 45,00 |
| 19.12.2024 | 23,60 | 23,60 | 23,60 | 23,60 | -4,45% | 1,00 |
| 18.12.2024 | 24,30 | 24,90 | 24,20 | 24,70 | 2,92% | - |
| 17.12.2024 | 24,00 | 24,00 | 24,00 | 24,00 | -4,00% | 41,00 |
| 16.12.2024 | 24,90 | 25,50 | 24,50 | 25,00 | 0,00% | - |
| 13.12.2024 | 25,00 | 25,00 | 25,00 | 25,00 | -1,96% | 41,00 |
| 12.12.2024 | 25,30 | 25,70 | 25,30 | 25,50 | -0,39% | - |
| 11.12.2024 | 25,60 | 25,60 | 25,60 | 25,60 | -0,39% | 39,00 |
| 10.12.2024 | 25,50 | 25,70 | 25,30 | 25,70 | -0,39% | - |
| 09.12.2024 | 25,80 | 25,80 | 25,80 | 25,80 | 1,18% | 20,00 |
| 06.12.2024 | 25,50 | 25,90 | 25,40 | 25,50 | -1,92% | - |
| 05.12.2024 | 26,10 | 26,20 | 25,70 | 26,00 | -0,76% | - |
| 04.12.2024 | 26,20 | 26,20 | 26,20 | 26,20 | 0,38% | 40,00 |
| 03.12.2024 | 26,10 | 26,30 | 25,90 | 26,10 | 1,16% | - |
| 02.12.2024 | 25,80 | 25,80 | 25,80 | 25,80 | 0,39% | 80,00 |
| 29.11.2024 | 25,70 | 26,30 | 25,50 | 25,70 | 0,00% | - |
| 28.11.2024 | 25,70 | 25,70 | 25,70 | 25,70 | -0,39% | - |
| 27.11.2024 | 25,80 | 25,80 | 25,80 | 25,80 | -1,15% | 2,00 |
| 26.11.2024 | 26,50 | 26,50 | 25,80 | 26,10 | -1,88% | - |
| 25.11.2024 | 26,40 | 26,60 | 26,40 | 26,60 | 2,31% | 446,00 |
| 22.11.2024 | 26,00 | 26,00 | 26,00 | 26,00 | 2,77% | 150,00 |
| 21.11.2024 | 25,10 | 25,40 | 24,90 | 25,30 | 2,02% | - |
| 20.11.2024 | 24,60 | 24,80 | 24,60 | 24,80 | 1,22% | 782,00 |
| 19.11.2024 | 24,20 | 24,50 | 23,80 | 24,50 | -0,41% | - |
| 18.11.2024 | 24,60 | 24,60 | 24,60 | 24,60 | 2,93% | 1,00 |
| 15.11.2024 | 23,90 | 24,30 | 23,70 | 23,90 | 0,42% | - |
| 14.11.2024 | 24,40 | 24,40 | 23,80 | 23,80 | -0,83% | 280,00 |
| 13.11.2024 | 24,00 | 24,00 | 24,00 | 24,00 | 2,56% | 398,00 |
| 12.11.2024 | 23,40 | 23,40 | 23,40 | 23,40 | -0,85% | 3,00 |
| 11.11.2024 | 22,40 | 23,60 | 22,40 | 23,60 | 18,00% | 688,00 |
| 08.11.2024 | 20,00 | 20,00 | 20,00 | 20,00 | -0,99% | 71,00 |
| 07.11.2024 | 20,20 | 20,20 | 20,20 | 20,20 | 2,02% | 166,00 |