25,700€
0,39%
Echtzeit-Aktienkurs Resideo Technologies
Bid:
Ask:
Aktienkurse zur Resideo Technologies Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 08.05.2026 | 34,30 | 34,50 | 34,30 | 34,30 | -2,28% | - |
| 07.05.2026 | 35,10 | 35,50 | 34,70 | 35,10 | -0,57% | - |
| 06.05.2026 | 34,50 | 35,30 | 34,40 | 35,30 | 2,92% | - |
| 05.05.2026 | 33,90 | 34,50 | 33,80 | 34,30 | 1,18% | - |
| 04.05.2026 | 34,30 | 34,50 | 33,90 | 33,90 | -2,87% | - |
| 30.04.2026 | 34,00 | 34,90 | 33,90 | 34,90 | 1,75% | - |
| 29.04.2026 | 34,90 | 35,00 | 34,10 | 34,30 | 0,00% | - |
| 28.04.2026 | 34,70 | 35,00 | 34,10 | 34,30 | 0,00% | - |
| 27.04.2026 | 34,90 | 35,30 | 34,30 | 34,30 | -0,58% | - |
| 24.04.2026 | 34,70 | 35,10 | 34,30 | 34,50 | -1,15% | - |
| 23.04.2026 | 34,50 | 35,10 | 34,30 | 34,90 | 0,87% | - |
| 22.04.2026 | 34,60 | 34,60 | 34,60 | 34,60 | 2,37% | 33,00 |
| 21.04.2026 | 33,80 | 33,80 | 33,80 | 33,80 | -0,88% | 5,00 |
| 20.04.2026 | 34,00 | 34,30 | 33,70 | 34,10 | -0,29% | - |
| 17.04.2026 | 33,00 | 34,40 | 33,00 | 34,20 | 3,64% | - |
| 16.04.2026 | 33,40 | 33,60 | 32,80 | 33,00 | -1,20% | - |
| 15.04.2026 | 33,00 | 33,80 | 33,00 | 33,40 | 0,60% | - |
| 14.04.2026 | 32,20 | 33,60 | 32,00 | 33,20 | 3,11% | - |
| 13.04.2026 | 31,60 | 32,40 | 31,60 | 32,20 | -0,31% | - |
| 10.04.2026 | 32,30 | 32,60 | 32,20 | 32,30 | 2,54% | - |
| 09.04.2026 | 31,30 | 31,50 | 30,70 | 31,50 | 0,00% | - |
| 08.04.2026 | 30,70 | 32,50 | 30,60 | 31,50 | 6,06% | - |
| 07.04.2026 | 30,20 | 30,50 | 29,70 | 29,70 | 1,02% | - |
| 02.04.2026 | 29,40 | 29,40 | 29,40 | 29,40 | -1,67% | 5,00 |
| 01.04.2026 | 29,30 | 29,90 | 29,10 | 29,90 | 3,82% | - |
| 31.03.2026 | 28,70 | 29,40 | 28,50 | 28,80 | -1,03% | - |
| 30.03.2026 | 29,10 | 29,40 | 28,50 | 29,10 | -1,02% | - |
| 27.03.2026 | 29,40 | 29,40 | 29,40 | 29,40 | -1,67% | 50,00 |
| 26.03.2026 | 30,50 | 30,80 | 29,90 | 29,90 | -1,97% | - |
| 25.03.2026 | 30,70 | 31,10 | 30,30 | 30,50 | 0,00% | - |
| 24.03.2026 | 29,90 | 30,50 | 29,30 | 30,50 | 3,04% | - |
| 23.03.2026 | 29,00 | 29,60 | 29,00 | 29,60 | 2,42% | 628,00 |
| 20.03.2026 | 29,10 | 29,50 | 28,90 | 28,90 | 1,40% | - |
| 19.03.2026 | 29,20 | 29,40 | 28,30 | 28,50 | -3,39% | - |
| 18.03.2026 | 29,70 | 30,10 | 29,30 | 29,50 | -0,67% | - |
| 17.03.2026 | 29,30 | 30,20 | 29,30 | 29,70 | -0,34% | - |
| 16.03.2026 | 29,60 | 29,80 | 29,60 | 29,80 | 1,36% | 7,00 |
| 13.03.2026 | 29,20 | 29,80 | 29,00 | 29,40 | 1,38% | - |
| 12.03.2026 | 29,20 | 29,20 | 29,00 | 29,00 | -1,36% | 9,00 |
| 11.03.2026 | 29,40 | 29,40 | 29,40 | 29,40 | -3,29% | 1,00 |
| 10.03.2026 | 30,40 | 30,40 | 30,40 | 30,40 | 5,56% | 4,00 |
| 09.03.2026 | 28,80 | 28,80 | 28,80 | 28,80 | -2,37% | 1.042,00 |
| 06.03.2026 | 31,00 | 31,20 | 29,50 | 29,50 | -4,22% | - |
| 05.03.2026 | 30,80 | 30,80 | 30,80 | 30,80 | -2,53% | 1.603,00 |
| 04.03.2026 | 31,90 | 32,50 | 31,60 | 31,60 | -2,17% | - |
| 03.03.2026 | 32,50 | 32,50 | 31,20 | 32,30 | -1,52% | - |
| 02.03.2026 | 32,80 | 32,80 | 32,80 | 32,80 | -1,80% | 63,00 |
| 27.02.2026 | 33,40 | 33,40 | 33,40 | 33,40 | -1,18% | 44,00 |
| 26.02.2026 | 34,40 | 34,40 | 33,80 | 33,80 | -2,31% | 460,00 |
| 25.02.2026 | 33,00 | 34,60 | 33,00 | 34,60 | 15,72% | 116,00 |
| 24.02.2026 | 29,40 | 30,30 | 29,10 | 29,90 | 1,01% | - |
| 23.02.2026 | 29,60 | 29,60 | 29,60 | 29,60 | -4,52% | 102,00 |
| 20.02.2026 | 30,40 | 31,20 | 30,00 | 31,00 | 1,31% | - |
| 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% | - |