30,800€
0,65%
Echtzeit-Aktienkurs Resideo Technologies Inc.
Bid:
Ask:
Aktienkurse zur Resideo Technologies Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.02.2026 | 31,00 | 31,00 | 30,40 | 30,60 | -1,92% | - |
| 18.02.2026 | 30,40 | 31,60 | 30,40 | 31,20 | 1,96% | - |
| 17.02.2026 | 30,00 | 30,80 | 30,00 | 30,60 | 2,00% | - |
| 16.02.2026 | 30,00 | 30,00 | 30,00 | 30,00 | -0,99% | - |
| 13.02.2026 | 29,90 | 30,50 | 29,80 | 30,30 | 1,34% | - |
| 12.02.2026 | 30,70 | 31,30 | 29,90 | 29,90 | -1,97% | - |
| 11.02.2026 | 30,30 | 31,20 | 30,20 | 30,50 | -0,65% | - |
| 10.02.2026 | 30,20 | 30,70 | 30,20 | 30,70 | 0,66% | - |
| 09.02.2026 | 30,70 | 30,90 | 30,30 | 30,50 | 1,67% | - |
| 06.02.2026 | 30,00 | 30,00 | 30,00 | 30,00 | 0,67% | 5,00 |
| 05.02.2026 | 30,20 | 30,20 | 29,80 | 29,80 | -3,25% | 2.990,00 |
| 04.02.2026 | 30,80 | 30,80 | 30,80 | 30,80 | 3,01% | 437,00 |
| 03.02.2026 | 30,00 | 30,50 | 29,70 | 29,90 | -0,99% | - |
| 02.02.2026 | 29,00 | 30,20 | 29,00 | 30,20 | 6,71% | 856,00 |
| 30.01.2026 | 28,00 | 28,60 | 27,80 | 28,30 | 0,71% | - |
| 29.01.2026 | 27,90 | 28,40 | 27,80 | 28,10 | 0,00% | - |
| 28.01.2026 | 28,20 | 28,50 | 27,90 | 28,10 | -3,44% | - |
| 27.01.2026 | 29,70 | 29,80 | 28,20 | 29,10 | -2,68% | - |
| 26.01.2026 | 30,50 | 30,70 | 29,70 | 29,90 | -3,24% | - |
| 23.01.2026 | 31,50 | 31,70 | 30,70 | 30,90 | -0,96% | - |
| 22.01.2026 | 31,20 | 31,20 | 31,20 | 31,20 | 2,63% | 6,00 |
| 21.01.2026 | 30,40 | 30,40 | 30,40 | 30,40 | -4,40% | 50,00 |
| 20.01.2026 | 31,80 | 31,80 | 31,80 | 31,80 | -1,55% | 120,00 |
| 19.01.2026 | 32,30 | 32,40 | 32,30 | 32,30 | -1,52% | - |
| 16.01.2026 | 32,70 | 33,00 | 32,70 | 32,80 | -1,50% | - |
| 15.01.2026 | 32,50 | 33,70 | 32,50 | 33,30 | 2,78% | - |
| 14.01.2026 | 32,40 | 32,40 | 32,40 | 32,40 | -0,61% | 15,00 |
| 13.01.2026 | 33,00 | 33,20 | 32,60 | 32,60 | 1,24% | 1.770,00 |
| 12.01.2026 | 32,20 | 32,20 | 32,20 | 32,20 | 2,55% | 65,00 |
| 09.01.2026 | 31,40 | 31,40 | 31,40 | 31,40 | 0,96% | 2,00 |
| 08.01.2026 | 29,70 | 31,10 | 29,60 | 31,10 | 6,14% | - |
| 07.01.2026 | 30,50 | 30,60 | 29,30 | 29,30 | -1,35% | - |
| 06.01.2026 | 30,90 | 31,10 | 29,30 | 29,70 | -4,50% | - |
| 05.01.2026 | 30,10 | 31,50 | 29,80 | 31,10 | 5,07% | - |
| 02.01.2026 | 29,60 | 29,60 | 29,60 | 29,60 | -2,31% | 1,00 |
| 30.12.2025 | 30,30 | 30,50 | 30,30 | 30,30 | 1,00% | - |
| 29.12.2025 | 30,00 | 30,00 | 30,00 | 30,00 | -0,33% | 40,00 |
| 23.12.2025 | 30,40 | 30,50 | 29,70 | 30,10 | -0,99% | - |
| 22.12.2025 | 30,40 | 30,40 | 30,40 | 30,40 | 1,33% | 40,00 |
| 19.12.2025 | 30,00 | 30,00 | 30,00 | 30,00 | 0,33% | 82,00 |
| 18.12.2025 | 29,50 | 30,50 | 29,40 | 29,90 | 0,67% | - |
| 17.12.2025 | 30,90 | 31,10 | 29,50 | 29,70 | -2,62% | - |
| 16.12.2025 | 30,60 | 31,10 | 30,40 | 30,50 | -0,97% | - |
| 15.12.2025 | 31,40 | 31,40 | 30,80 | 30,80 | 0,98% | 116,00 |
| 12.12.2025 | 31,00 | 31,10 | 30,10 | 30,50 | -0,65% | - |
| 11.12.2025 | 30,10 | 30,70 | 29,90 | 30,70 | 3,72% | - |
| 10.12.2025 | 29,20 | 29,60 | 29,20 | 29,60 | -4,52% | 140,00 |
| 09.12.2025 | 31,00 | 31,00 | 31,00 | 31,00 | 5,80% | 25,00 |
| 08.12.2025 | 29,10 | 29,70 | 28,90 | 29,30 | 0,00% | - |
| 05.12.2025 | 29,40 | 29,50 | 29,00 | 29,30 | -0,34% | - |
| 04.12.2025 | 29,80 | 29,80 | 29,40 | 29,40 | 2,08% | 87,00 |
| 03.12.2025 | 28,80 | 28,80 | 28,80 | 28,80 | -0,35% | 16,00 |
| 02.12.2025 | 29,10 | 29,60 | 28,70 | 28,90 | 0,00% | - |
| 01.12.2025 | 28,30 | 29,10 | 27,80 | 28,90 | 1,40% | - |
| 28.11.2025 | 28,60 | 28,70 | 28,30 | 28,50 | 1,42% | - |
| 26.11.2025 | 27,60 | 28,30 | 27,30 | 28,10 | 2,55% | - |
| 25.11.2025 | 27,40 | 27,40 | 27,40 | 27,40 | 1,86% | 1,00 |
| 24.11.2025 | 26,00 | 27,10 | 25,70 | 26,90 | 6,75% | - |
| 21.11.2025 | 25,10 | 25,70 | 24,90 | 25,20 | 0,00% | - |
| 20.11.2025 | 25,20 | 25,20 | 25,20 | 25,20 | -1,56% | 40,00 |
| 19.11.2025 | 25,60 | 25,60 | 25,60 | 25,60 | 1,59% | 349,00 |
| 18.11.2025 | 25,20 | 25,20 | 25,20 | 25,20 | -6,67% | 350,00 |
| 17.11.2025 | 27,00 | 27,00 | 27,00 | 27,00 | 0,00% | 25,00 |
| 14.11.2025 | 27,00 | 27,00 | 26,80 | 27,00 | -0,74% | 1.146,00 |
| 13.11.2025 | 27,20 | 27,20 | 27,20 | 27,20 | -2,86% | 4,00 |
| 12.11.2025 | 27,80 | 28,00 | 27,80 | 28,00 | 6,46% | 814,00 |
| 11.11.2025 | 26,40 | 26,70 | 26,10 | 26,30 | 0,38% | - |
| 10.11.2025 | 26,20 | 26,20 | 26,20 | 26,20 | -0,38% | 279,00 |
| 07.11.2025 | 27,20 | 27,40 | 25,80 | 26,30 | -4,01% | - |
| 06.11.2025 | 27,60 | 28,20 | 27,40 | 27,40 | -25,14% | 91,00 |
| 05.11.2025 | 36,60 | 36,60 | 36,60 | 36,60 | 0,27% | 188,00 |
| 04.11.2025 | 36,70 | 37,00 | 36,20 | 36,50 | -1,62% | - |
| 03.11.2025 | 37,00 | 37,40 | 36,70 | 37,10 | -1,07% | - |
| 31.10.2025 | 37,70 | 38,00 | 37,30 | 37,50 | -1,32% | - |
| 30.10.2025 | 38,00 | 38,00 | 38,00 | 38,00 | -0,26% | 154,00 |
| 29.10.2025 | 37,80 | 38,50 | 37,40 | 38,10 | 1,60% | - |
| 28.10.2025 | 37,60 | 38,10 | 37,00 | 37,50 | -2,09% | - |
| 27.10.2025 | 38,80 | 39,00 | 38,30 | 38,30 | -0,52% | - |
| 24.10.2025 | 37,50 | 38,70 | 37,40 | 38,50 | 3,22% | - |
| 23.10.2025 | 35,90 | 37,50 | 35,60 | 37,30 | 5,37% | - |
| 22.10.2025 | 35,40 | 35,40 | 35,40 | 35,40 | -3,80% | 15,00 |
| 21.10.2025 | 35,60 | 36,80 | 35,60 | 36,80 | 2,79% | 92,00 |
| 17.10.2025 | 35,80 | 35,80 | 35,80 | 35,80 | 1,13% | 13,00 |
| 16.10.2025 | 35,40 | 35,40 | 35,40 | 35,40 | -0,56% | 7,00 |
| 15.10.2025 | 35,60 | 35,60 | 35,60 | 35,60 | -1,66% | 336,00 |
| 14.10.2025 | 36,20 | 36,20 | 36,20 | 36,20 | 2,84% | 600,00 |
| 13.10.2025 | 35,20 | 35,20 | 35,20 | 35,20 | -1,12% | 51,00 |
| 10.10.2025 | 35,60 | 35,60 | 35,60 | 35,60 | -1,66% | 70,00 |
| 09.10.2025 | 36,20 | 36,20 | 36,20 | 36,20 | 0,00% | 56,00 |
| 08.10.2025 | 36,20 | 36,20 | 36,20 | 36,20 | 0,00% | 108,00 |
| 07.10.2025 | 37,00 | 37,00 | 36,20 | 36,20 | -2,69% | 51,00 |
| 06.10.2025 | 37,20 | 37,20 | 36,60 | 37,20 | -0,27% | 110,00 |
| 03.10.2025 | 36,80 | 37,30 | 36,30 | 37,30 | 3,61% | - |
| 02.10.2025 | 36,60 | 36,60 | 36,00 | 36,00 | -2,17% | 4,00 |
| 01.10.2025 | 36,80 | 36,80 | 36,80 | 36,80 | 2,22% | 80,00 |
| 30.09.2025 | 36,00 | 36,00 | 36,00 | 36,00 | 2,86% | 10,00 |
| 29.09.2025 | 35,40 | 35,40 | 35,00 | 35,00 | 0,29% | 1.003,00 |
| 26.09.2025 | 34,90 | 35,30 | 34,60 | 34,90 | 0,29% | - |
| 25.09.2025 | 34,80 | 34,80 | 34,80 | 34,80 | 1,16% | 31,00 |
| 24.09.2025 | 34,40 | 34,40 | 34,40 | 34,40 | -4,18% | 48,00 |