16,050€
-2,73%
Echtzeit-Aktienkurs Resideo Technologies Inc.
Bid:
Ask:
Aktienkurse zur Resideo Technologies Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.09.2026 | 16,20 | 16,40 | 16,20 | 16,40 | -0,61% | 569,00 |
| 24.09.2026 | 16,50 | 16,50 | 16,50 | 16,50 | 0,00% | 3,00 |
| 23.09.2026 | 16,50 | 16,50 | 16,50 | 16,50 | 1,85% | 63,00 |
| 22.09.2026 | 16,20 | 16,20 | 16,20 | 16,20 | -2,11% | 1,00 |
| 21.09.2026 | 16,05 | 16,55 | 16,05 | 16,55 | 3,44% | - |
| 18.09.2026 | 16,00 | 16,00 | 16,00 | 16,00 | -3,61% | 14,00 |
| 17.09.2026 | 16,60 | 16,60 | 16,60 | 16,60 | 1,84% | 6,00 |
| 16.09.2026 | 16,30 | 16,30 | 16,30 | 16,30 | -3,55% | 100,00 |
| 15.09.2026 | 16,90 | 16,90 | 16,90 | 16,90 | 2,11% | 1,00 |
| 14.09.2026 | 16,50 | 16,85 | 16,25 | 16,55 | 0,61% | - |
| 11.09.2026 | 16,25 | 16,55 | 16,15 | 16,45 | -0,90% | - |
| 10.09.2026 | 16,20 | 16,60 | 16,20 | 16,60 | 1,22% | 1.114,00 |
| 09.09.2026 | 16,40 | 16,40 | 16,40 | 16,40 | -1,50% | 55,00 |
| 08.09.2026 | 16,95 | 17,25 | 16,65 | 16,65 | -3,20% | - |
| 07.09.2026 | 17,20 | 17,20 | 17,20 | 17,20 | 0,58% | 55,00 |
| 04.09.2026 | 17,10 | 17,10 | 17,10 | 17,10 | 1,79% | 63,00 |
| 03.09.2026 | 16,75 | 16,85 | 16,35 | 16,80 | 0,30% | - |
| 02.09.2026 | 16,65 | 16,85 | 16,55 | 16,75 | 1,21% | - |
| 01.09.2026 | 16,65 | 16,85 | 16,35 | 16,55 | -0,60% | - |
| 31.08.2026 | 16,95 | 17,00 | 16,55 | 16,65 | -2,06% | - |
| 28.08.2026 | 17,00 | 17,00 | 17,00 | 17,00 | 0,00% | 100,00 |
| 27.08.2026 | 16,80 | 17,00 | 16,80 | 17,00 | -0,29% | 36,00 |
| 26.08.2026 | 17,10 | 17,15 | 16,85 | 17,05 | 1,49% | - |
| 25.08.2026 | 16,80 | 16,80 | 16,80 | 16,80 | -1,47% | 50,00 |
| 24.08.2026 | 17,35 | 17,65 | 16,75 | 17,05 | -1,73% | - |
| 21.08.2026 | 17,15 | 17,45 | 17,05 | 17,35 | -0,86% | - |
| 20.08.2026 | 17,50 | 17,50 | 17,50 | 17,50 | -5,91% | 140,00 |
| 19.08.2026 | 18,60 | 18,60 | 18,60 | 18,60 | 3,62% | 59,00 |
| 18.08.2026 | 17,85 | 18,15 | 17,65 | 17,95 | -1,37% | - |
| 17.08.2026 | 17,70 | 18,50 | 17,70 | 18,20 | 4,60% | 169,00 |
| 14.08.2026 | 18,00 | 18,00 | 17,40 | 17,40 | -5,95% | 999,00 |
| 13.08.2026 | 18,40 | 19,00 | 18,00 | 18,50 | -8,42% | 337,00 |
| 12.08.2026 | 20,40 | 20,40 | 20,20 | 20,20 | -3,35% | 52,00 |
| 11.08.2026 | 21,00 | 21,20 | 20,50 | 20,90 | -1,42% | - |
| 10.08.2026 | 22,00 | 22,00 | 21,20 | 21,20 | -6,19% | 70,00 |
| 07.08.2026 | 22,60 | 22,80 | 22,60 | 22,60 | -0,44% | - |
| 06.08.2026 | 22,80 | 22,90 | 22,50 | 22,70 | 0,44% | - |
| 05.08.2026 | 22,60 | 22,60 | 22,60 | 22,60 | -2,59% | 50,00 |
| 04.08.2026 | 23,20 | 23,20 | 23,20 | 23,20 | -26,58% | 3,00 |
| 03.08.2026 | 31,60 | 31,60 | 31,60 | 31,60 | 7,48% | 17,00 |
| 31.07.2026 | 30,30 | 31,00 | 29,10 | 29,40 | -3,29% | - |
| 30.07.2026 | 30,40 | 30,40 | 30,40 | 30,40 | -4,40% | 200,00 |
| 29.07.2026 | 31,80 | 31,80 | 31,80 | 31,80 | 0,95% | 100,00 |
| 28.07.2026 | 31,10 | 31,60 | 30,80 | 31,50 | 3,28% | - |
| 27.07.2026 | 30,50 | 31,00 | 30,10 | 30,50 | 1,67% | - |
| 24.07.2026 | 29,90 | 30,40 | 29,80 | 30,00 | 1,01% | - |
| 23.07.2026 | 29,70 | 30,10 | 29,40 | 29,70 | 0,00% | - |
| 22.07.2026 | 30,30 | 30,70 | 29,50 | 29,70 | -4,81% | - |
| 21.07.2026 | 31,20 | 31,20 | 31,20 | 31,20 | -1,89% | 24,00 |
| 20.07.2026 | 31,80 | 31,80 | 31,80 | 31,80 | -3,34% | 200,00 |
| 17.07.2026 | 32,10 | 33,30 | 31,30 | 32,90 | 4,78% | - |
| 16.07.2026 | 31,40 | 31,40 | 31,40 | 31,40 | -3,68% | 5,00 |
| 15.07.2026 | 32,00 | 32,60 | 32,00 | 32,60 | 4,49% | 22,00 |
| 14.07.2026 | 30,80 | 31,20 | 30,80 | 31,20 | 0,00% | 19,00 |
| 13.07.2026 | 30,40 | 31,20 | 30,20 | 31,20 | 15,56% | 203,00 |
| 10.07.2026 | 27,00 | 27,00 | 27,00 | 27,00 | -1,10% | 1,00 |
| 09.07.2026 | 27,80 | 28,20 | 27,00 | 27,30 | -2,50% | - |
| 08.07.2026 | 28,00 | 28,40 | 28,00 | 28,00 | -2,78% | 504,00 |
| 07.07.2026 | 28,00 | 28,80 | 28,00 | 28,80 | 6,27% | 360,00 |
| 06.07.2026 | 26,90 | 27,40 | 26,90 | 27,10 | 1,12% | - |
| 03.07.2026 | 26,80 | 26,80 | 26,70 | 26,80 | -0,74% | - |
| 02.07.2026 | 27,00 | 27,00 | 27,00 | 27,00 | -1,46% | 16,00 |
| 01.07.2026 | 27,40 | 27,40 | 27,40 | 27,40 | 3,01% | 111,00 |
| 30.06.2026 | 26,60 | 26,60 | 26,60 | 26,60 | -1,48% | 2,00 |
| 29.06.2026 | 27,00 | 27,00 | 27,00 | 27,00 | -0,74% | 14,00 |
| 26.06.2026 | 28,20 | 28,20 | 27,20 | 27,20 | -3,55% | - |
| 25.06.2026 | 27,80 | 28,80 | 27,80 | 28,20 | 0,71% | - |
| 24.06.2026 | 26,60 | 28,40 | 26,60 | 28,00 | 4,48% | - |
| 23.06.2026 | 27,00 | 27,00 | 26,60 | 26,80 | -0,74% | - |
| 22.06.2026 | 27,80 | 28,00 | 27,00 | 27,00 | -2,88% | - |
| 19.06.2026 | 27,80 | 27,90 | 27,70 | 27,80 | 1,09% | - |
| 18.06.2026 | 26,60 | 27,50 | 26,60 | 27,50 | 3,38% | - |
| 17.06.2026 | 28,00 | 28,00 | 26,60 | 26,60 | -6,34% | 22,00 |
| 16.06.2026 | 28,40 | 28,40 | 28,40 | 28,40 | 2,16% | 2,00 |
| 15.06.2026 | 27,80 | 27,80 | 27,80 | 27,80 | 2,21% | 301,00 |
| 12.06.2026 | 27,00 | 27,20 | 26,90 | 27,20 | 5,84% | - |
| 11.06.2026 | 26,10 | 26,60 | 25,70 | 25,70 | -1,53% | - |
| 10.06.2026 | 26,80 | 26,80 | 25,90 | 26,10 | 1,16% | - |
| 09.06.2026 | 25,80 | 25,80 | 25,80 | 25,80 | -5,15% | 3,00 |
| 08.06.2026 | 27,40 | 27,40 | 27,20 | 27,20 | -2,86% | 719,00 |
| 05.06.2026 | 26,40 | 28,00 | 26,40 | 28,00 | 8,11% | 687,00 |
| 04.06.2026 | 25,60 | 26,00 | 25,40 | 25,90 | 0,39% | - |
| 03.06.2026 | 27,00 | 27,00 | 25,80 | 25,80 | -3,37% | 26,00 |
| 02.06.2026 | 26,20 | 26,90 | 26,10 | 26,70 | 2,69% | - |
| 01.06.2026 | 25,80 | 26,00 | 25,80 | 26,00 | -2,99% | 1.700,00 |
| 29.05.2026 | 27,00 | 27,00 | 26,80 | 26,80 | 0,37% | 253,00 |
| 28.05.2026 | 26,40 | 26,70 | 25,60 | 26,70 | 2,69% | - |
| 27.05.2026 | 26,00 | 26,00 | 26,00 | 26,00 | 4,00% | 476,00 |
| 26.05.2026 | 25,00 | 25,00 | 25,00 | 25,00 | -0,79% | 20,00 |
| 25.05.2026 | 25,20 | 25,20 | 25,20 | 25,20 | -0,79% | 66,00 |
| 22.05.2026 | 25,40 | 25,40 | 25,40 | 25,40 | 3,25% | 28,00 |
| 21.05.2026 | 24,60 | 24,60 | 24,60 | 24,60 | 1,23% | 100,00 |
| 20.05.2026 | 23,10 | 24,50 | 23,10 | 24,30 | -0,41% | - |
| 19.05.2026 | 24,40 | 24,40 | 24,40 | 24,40 | 0,00% | 1.566,00 |
| 18.05.2026 | 24,40 | 24,40 | 24,00 | 24,40 | -1,61% | 1.187,00 |
| 15.05.2026 | 24,80 | 24,80 | 24,80 | 24,80 | -4,62% | 100,00 |
| 14.05.2026 | 26,60 | 26,60 | 26,00 | 26,00 | 1,56% | 20,00 |
| 13.05.2026 | 26,80 | 27,20 | 25,60 | 25,60 | -18,47% | 773,00 |
| 12.05.2026 | 32,00 | 32,00 | 31,40 | 31,40 | -7,65% | 1.163,00 |
| 11.05.2026 | 34,00 | 34,00 | 34,00 | 34,00 | -0,87% | 250,00 |