20,100€
1,77%
Echtzeit-Aktienkurs Resideo Technologies
Bid:
Ask:
Aktienkurse zur Resideo Technologies Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.10.2024 | 19,70 | 20,05 | 19,65 | 19,65 | -0,51% | - |
| 16.10.2024 | 19,00 | 19,85 | 19,00 | 19,75 | 2,60% | - |
| 15.10.2024 | 19,20 | 19,30 | 19,00 | 19,25 | 2,94% | - |
| 14.10.2024 | 18,70 | 18,70 | 18,70 | 18,70 | 0,81% | 1,00 |
| 11.10.2024 | 18,20 | 18,55 | 18,00 | 18,55 | 2,77% | - |
| 10.10.2024 | 18,20 | 18,30 | 17,80 | 18,05 | -2,43% | - |
| 09.10.2024 | 18,50 | 18,50 | 18,50 | 18,50 | 1,93% | 100,00 |
| 08.10.2024 | 18,10 | 18,20 | 17,85 | 18,15 | 3,12% | - |
| 07.10.2024 | 17,60 | 17,60 | 17,60 | 17,60 | -1,40% | 60,00 |
| 04.10.2024 | 17,45 | 18,10 | 17,40 | 17,85 | 1,71% | - |
| 03.10.2024 | 17,70 | 17,75 | 17,40 | 17,55 | -1,40% | - |
| 02.10.2024 | 17,80 | 17,80 | 17,80 | 17,80 | 0,28% | 100,00 |
| 01.10.2024 | 18,10 | 18,15 | 17,65 | 17,75 | -1,11% | - |
| 30.09.2024 | 17,90 | 18,05 | 17,70 | 17,95 | -1,64% | - |
| 27.09.2024 | 17,70 | 18,25 | 17,65 | 18,25 | 5,49% | - |
| 26.09.2024 | 17,30 | 17,30 | 17,30 | 17,30 | 2,06% | 500,00 |
| 25.09.2024 | 17,10 | 17,25 | 16,85 | 16,95 | -1,74% | - |
| 24.09.2024 | 17,60 | 17,85 | 17,15 | 17,25 | -2,27% | - |
| 23.09.2024 | 18,00 | 18,25 | 17,65 | 17,65 | -2,75% | - |
| 20.09.2024 | 18,00 | 18,15 | 17,80 | 18,15 | 2,83% | - |
| 19.09.2024 | 17,25 | 17,75 | 17,25 | 17,65 | 2,32% | - |
| 18.09.2024 | 17,20 | 17,25 | 17,05 | 17,25 | -2,27% | - |
| 17.09.2024 | 17,25 | 17,65 | 17,20 | 17,65 | 2,92% | - |
| 16.09.2024 | 17,10 | 17,25 | 16,95 | 17,15 | 0,59% | - |
| 13.09.2024 | 16,60 | 17,25 | 16,55 | 17,05 | 1,79% | - |
| 12.09.2024 | 16,50 | 16,75 | 16,25 | 16,75 | 4,36% | - |
| 11.09.2024 | 16,25 | 16,40 | 15,95 | 16,05 | -1,83% | - |
| 10.09.2024 | 16,30 | 16,50 | 16,15 | 16,35 | -0,61% | - |
| 09.09.2024 | 16,55 | 16,65 | 16,25 | 16,45 | -1,20% | - |
| 06.09.2024 | 17,00 | 17,25 | 16,65 | 16,65 | -2,92% | - |
| 05.09.2024 | 17,10 | 17,25 | 16,85 | 17,15 | 1,18% | - |
| 04.09.2024 | 17,20 | 17,30 | 16,95 | 16,95 | -3,97% | - |
| 03.09.2024 | 18,20 | 18,25 | 17,55 | 17,65 | -3,02% | - |
| 02.09.2024 | 18,20 | 18,20 | 18,20 | 18,20 | 0,28% | - |
| 30.08.2024 | 18,00 | 18,25 | 17,95 | 18,15 | 0,00% | - |
| 29.08.2024 | 18,30 | 18,60 | 18,05 | 18,15 | -0,55% | - |
| 28.08.2024 | 18,15 | 18,35 | 18,05 | 18,25 | 1,67% | - |
| 27.08.2024 | 18,30 | 18,30 | 17,95 | 17,95 | -1,64% | - |
| 26.08.2024 | 18,00 | 18,35 | 18,00 | 18,25 | 2,24% | - |
| 23.08.2024 | 17,20 | 17,85 | 17,20 | 17,85 | 2,88% | - |
| 22.08.2024 | 17,30 | 17,45 | 17,15 | 17,35 | 0,58% | - |
| 21.08.2024 | 16,80 | 17,25 | 16,75 | 17,25 | 2,99% | - |
| 20.08.2024 | 17,20 | 17,20 | 16,65 | 16,75 | -3,46% | - |
| 19.08.2024 | 17,10 | 17,35 | 16,95 | 17,35 | 1,76% | - |
| 16.08.2024 | 17,25 | 17,45 | 17,05 | 17,05 | -0,29% | - |
| 15.08.2024 | 17,10 | 17,10 | 17,10 | 17,10 | 2,70% | 524,00 |
| 14.08.2024 | 16,80 | 17,10 | 16,35 | 16,65 | -0,89% | - |
| 13.08.2024 | 16,80 | 16,80 | 16,80 | 16,80 | -2,89% | 2.200,00 |
| 12.08.2024 | 17,30 | 17,30 | 17,30 | 17,30 | 6,13% | 100,00 |
| 09.08.2024 | 17,50 | 17,50 | 16,30 | 16,30 | -6,59% | 2.170,00 |
| 08.08.2024 | 17,20 | 17,65 | 17,10 | 17,45 | -1,97% | - |
| 07.08.2024 | 17,80 | 17,80 | 17,80 | 17,80 | 1,14% | 12,00 |
| 06.08.2024 | 17,60 | 17,60 | 17,60 | 17,60 | 0,00% | 25,00 |
| 05.08.2024 | 18,20 | 18,20 | 17,60 | 17,60 | -7,37% | 561,00 |
| 02.08.2024 | 19,60 | 19,60 | 19,00 | 19,00 | -11,21% | 576,00 |
| 01.08.2024 | 21,40 | 21,40 | 21,40 | 21,40 | 2,39% | 420,00 |
| 31.07.2024 | 20,70 | 21,10 | 20,70 | 20,90 | 1,46% | - |
| 30.07.2024 | 20,60 | 20,60 | 20,60 | 20,60 | -1,44% | 300,00 |
| 29.07.2024 | 20,90 | 21,10 | 20,70 | 20,90 | 1,46% | - |
| 26.07.2024 | 20,50 | 21,10 | 20,30 | 20,60 | 1,48% | - |
| 25.07.2024 | 19,95 | 20,50 | 19,80 | 20,30 | 0,50% | - |
| 24.07.2024 | 20,20 | 20,20 | 20,20 | 20,20 | 1,00% | 173,00 |
| 23.07.2024 | 19,70 | 20,10 | 19,55 | 20,00 | 2,83% | - |
| 22.07.2024 | 19,45 | 19,70 | 19,25 | 19,45 | -0,51% | - |
| 19.07.2024 | 19,80 | 20,00 | 19,40 | 19,55 | -3,69% | - |
| 18.07.2024 | 20,10 | 20,70 | 20,05 | 20,30 | 1,00% | - |
| 17.07.2024 | 19,95 | 20,30 | 19,85 | 20,10 | 0,50% | - |
| 16.07.2024 | 19,00 | 20,00 | 18,90 | 20,00 | 3,90% | - |
| 15.07.2024 | 18,90 | 19,25 | 18,85 | 19,25 | 1,05% | - |
| 12.07.2024 | 18,60 | 19,05 | 18,50 | 19,05 | 2,14% | - |
| 11.07.2024 | 17,80 | 18,75 | 17,70 | 18,65 | 6,27% | - |
| 10.07.2024 | 17,40 | 17,65 | 17,35 | 17,55 | 1,15% | - |
| 09.07.2024 | 17,60 | 17,70 | 17,35 | 17,35 | -2,80% | - |
| 08.07.2024 | 17,60 | 17,95 | 17,55 | 17,85 | 2,00% | - |
| 05.07.2024 | 17,50 | 17,50 | 17,50 | 17,50 | -2,78% | 65,00 |
| 04.07.2024 | 18,00 | 18,05 | 18,00 | 18,00 | 0,28% | - |
| 03.07.2024 | 18,00 | 18,10 | 17,75 | 17,95 | -1,10% | - |
| 02.07.2024 | 17,90 | 18,15 | 17,85 | 18,15 | 1,11% | - |
| 01.07.2024 | 18,20 | 18,35 | 17,75 | 17,95 | -1,64% | - |
| 28.06.2024 | 18,10 | 18,45 | 18,05 | 18,25 | 0,55% | - |
| 27.06.2024 | 18,10 | 18,25 | 17,95 | 18,15 | 0,00% | - |
| 26.06.2024 | 18,30 | 18,30 | 18,05 | 18,15 | 0,55% | - |
| 25.06.2024 | 18,30 | 18,30 | 18,00 | 18,05 | -3,73% | - |
| 24.06.2024 | 18,30 | 18,75 | 18,15 | 18,75 | 2,18% | - |
| 21.06.2024 | 18,10 | 18,45 | 17,95 | 18,35 | 0,00% | - |
| 20.06.2024 | 18,25 | 18,45 | 18,15 | 18,35 | 0,82% | - |
| 19.06.2024 | 18,30 | 18,30 | 18,20 | 18,20 | 0,83% | - |
| 18.06.2024 | 18,05 | 18,25 | 17,85 | 18,05 | -0,55% | - |
| 17.06.2024 | 18,20 | 18,45 | 18,05 | 18,15 | 0,00% | - |
| 14.06.2024 | 18,70 | 18,70 | 18,05 | 18,15 | -2,16% | - |
| 13.06.2024 | 18,80 | 18,90 | 18,45 | 18,55 | -2,62% | - |
| 12.06.2024 | 18,50 | 19,45 | 18,45 | 19,05 | 2,70% | - |
| 11.06.2024 | 18,90 | 18,90 | 18,55 | 18,55 | -0,54% | - |
| 10.06.2024 | 19,05 | 19,10 | 18,55 | 18,65 | -1,84% | - |
| 07.06.2024 | 19,00 | 19,00 | 19,00 | 19,00 | -1,81% | 4,00 |
| 06.06.2024 | 19,40 | 19,45 | 19,10 | 19,35 | -0,51% | - |
| 05.06.2024 | 19,30 | 19,50 | 19,10 | 19,45 | -0,26% | - |
| 04.06.2024 | 19,50 | 19,50 | 19,50 | 19,50 | -2,50% | 200,00 |
| 03.06.2024 | 20,00 | 20,00 | 20,00 | 20,00 | 1,27% | 446,00 |
| 31.05.2024 | 19,90 | 20,05 | 19,65 | 19,75 | 0,25% | - |