19,850€
-0,75%
Echtzeit-Aktienkurs Resideo Technologies Inc.
Bid:
Ask:
Aktienkurse zur Resideo Technologies Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.05.2024 | 19,90 | 19,90 | 19,90 | 19,90 | -0,50% | - |
| 16.05.2024 | 20,20 | 20,20 | 20,00 | 20,00 | -0,99% | - |
| 15.05.2024 | 20,20 | 20,20 | 20,20 | 20,20 | 0,00% | - |
| 14.05.2024 | 20,20 | 20,20 | 20,20 | 20,20 | 1,51% | - |
| 13.05.2024 | 20,00 | 20,00 | 19,80 | 19,90 | 0,00% | 2,00 |
| 10.05.2024 | 19,90 | 19,90 | 19,90 | 19,90 | -0,50% | - |
| 09.05.2024 | 19,50 | 20,00 | 19,50 | 20,00 | 3,63% | 20,00 |
| 08.05.2024 | 19,30 | 19,30 | 19,30 | 19,30 | 0,52% | - |
| 07.05.2024 | 19,20 | 19,20 | 19,20 | 19,20 | 0,00% | - |
| 06.05.2024 | 19,00 | 19,20 | 19,00 | 19,20 | -1,54% | - |
| 03.05.2024 | 18,40 | 19,50 | 18,40 | 19,50 | 8,94% | - |
| 02.05.2024 | 17,90 | 17,90 | 17,90 | 17,90 | -3,76% | - |
| 30.04.2024 | 18,80 | 18,80 | 18,60 | 18,60 | 0,00% | - |
| 29.04.2024 | 18,50 | 18,60 | 18,50 | 18,60 | 0,00% | - |
| 26.04.2024 | 18,50 | 18,60 | 18,50 | 18,60 | 2,76% | - |
| 25.04.2024 | 18,30 | 18,30 | 18,10 | 18,10 | -1,63% | - |
| 24.04.2024 | 18,50 | 18,50 | 18,40 | 18,40 | 1,10% | - |
| 23.04.2024 | 18,10 | 18,20 | 18,10 | 18,20 | 0,55% | - |
| 22.04.2024 | 18,10 | 18,10 | 18,10 | 18,10 | 0,56% | - |
| 19.04.2024 | 17,90 | 18,00 | 17,90 | 18,00 | -0,55% | - |
| 18.04.2024 | 18,10 | 18,10 | 18,10 | 18,10 | -2,16% | - |
| 17.04.2024 | 18,50 | 18,50 | 18,50 | 18,50 | -1,07% | - |
| 16.04.2024 | 19,10 | 19,10 | 18,70 | 18,70 | -4,59% | - |
| 15.04.2024 | 19,80 | 19,80 | 19,60 | 19,60 | -2,97% | - |
| 12.04.2024 | 20,20 | 20,20 | 20,20 | 20,20 | 1,00% | - |
| 11.04.2024 | 20,00 | 20,00 | 20,00 | 20,00 | 0,00% | - |
| 10.04.2024 | 20,60 | 20,60 | 20,00 | 20,00 | -0,99% | - |
| 09.04.2024 | 20,20 | 20,20 | 20,20 | 20,20 | -0,98% | - |
| 08.04.2024 | 20,00 | 20,40 | 20,00 | 20,40 | 2,00% | - |
| 05.04.2024 | 20,20 | 20,20 | 20,00 | 20,00 | -1,96% | - |
| 04.04.2024 | 20,40 | 20,40 | 20,40 | 20,40 | 0,00% | - |
| 03.04.2024 | 20,20 | 20,40 | 20,20 | 20,40 | 2,00% | - |
| 02.04.2024 | 20,40 | 20,40 | 20,00 | 20,00 | -3,85% | - |
| 28.03.2024 | 20,60 | 20,80 | 20,60 | 20,80 | 0,00% | - |
| 27.03.2024 | 20,80 | 20,80 | 20,80 | 20,80 | 0,97% | - |
| 26.03.2024 | 20,60 | 20,60 | 20,60 | 20,60 | 0,00% | - |
| 25.03.2024 | 20,60 | 20,60 | 20,60 | 20,60 | -1,90% | - |
| 22.03.2024 | 21,00 | 21,00 | 21,00 | 21,00 | 0,96% | - |
| 21.03.2024 | 20,80 | 20,80 | 20,80 | 20,80 | 2,97% | - |
| 20.03.2024 | 20,20 | 20,20 | 20,20 | 20,20 | -0,98% | - |
| 19.03.2024 | 20,40 | 20,40 | 20,40 | 20,40 | -0,97% | - |
| 18.03.2024 | 20,60 | 20,60 | 20,60 | 20,60 | 0,00% | - |
| 15.03.2024 | 20,80 | 20,80 | 20,60 | 20,60 | 0,98% | - |
| 14.03.2024 | 21,00 | 21,00 | 20,40 | 20,40 | -0,97% | - |
| 13.03.2024 | 20,80 | 20,80 | 20,60 | 20,60 | 0,00% | - |
| 12.03.2024 | 20,60 | 20,60 | 20,60 | 20,60 | 1,98% | - |
| 11.03.2024 | 20,20 | 20,20 | 20,20 | 20,20 | -2,88% | - |
| 08.03.2024 | 21,00 | 21,00 | 20,80 | 20,80 | 0,97% | - |
| 07.03.2024 | 20,40 | 20,60 | 20,40 | 20,60 | 1,98% | - |
| 06.03.2024 | 20,20 | 20,20 | 20,20 | 20,20 | 0,00% | - |
| 05.03.2024 | 20,40 | 20,40 | 20,20 | 20,20 | -1,94% | - |
| 04.03.2024 | 20,80 | 20,80 | 20,60 | 20,60 | 0,98% | - |
| 01.03.2024 | 20,60 | 20,60 | 20,40 | 20,40 | -1,92% | - |
| 29.02.2024 | 20,40 | 20,80 | 20,40 | 20,80 | 1,96% | - |
| 28.02.2024 | 20,20 | 20,40 | 20,20 | 20,40 | 2,00% | 16,00 |
| 27.02.2024 | 19,90 | 20,00 | 19,90 | 20,00 | 1,01% | - |
| 26.02.2024 | 19,80 | 19,80 | 19,80 | 19,80 | 0,00% | - |
| 23.02.2024 | 19,80 | 19,80 | 19,80 | 19,80 | 1,02% | - |
| 22.02.2024 | 19,60 | 19,60 | 19,60 | 19,60 | -0,51% | - |
| 21.02.2024 | 19,70 | 19,70 | 19,50 | 19,70 | -3,43% | 510,00 |
| 20.02.2024 | 20,60 | 20,60 | 20,40 | 20,40 | -0,97% | 180,00 |
| 19.02.2024 | 20,60 | 20,60 | 20,60 | 20,60 | 4,04% | - |
| 16.02.2024 | 20,40 | 20,40 | 19,80 | 19,80 | 2,59% | - |
| 15.02.2024 | 19,60 | 19,60 | 19,30 | 19,30 | 16,97% | - |
| 14.02.2024 | 16,50 | 16,50 | 16,50 | 16,50 | 4,43% | - |
| 13.02.2024 | 16,50 | 16,50 | 15,80 | 15,80 | -3,07% | 33,00 |
| 12.02.2024 | 16,20 | 16,30 | 16,20 | 16,30 | 2,52% | - |
| 09.02.2024 | 16,00 | 16,00 | 15,90 | 15,90 | 1,27% | - |
| 08.02.2024 | 15,70 | 15,70 | 15,70 | 15,70 | 0,00% | - |
| 07.02.2024 | 15,50 | 15,70 | 15,50 | 15,70 | 0,64% | - |
| 06.02.2024 | 15,50 | 15,60 | 15,50 | 15,60 | 0,65% | - |
| 05.02.2024 | 15,80 | 15,80 | 15,50 | 15,50 | -0,64% | - |
| 02.02.2024 | 15,80 | 15,80 | 15,60 | 15,60 | -0,64% | - |
| 01.02.2024 | 15,50 | 15,70 | 15,50 | 15,70 | 1,29% | 8,00 |
| 31.01.2024 | 15,80 | 15,80 | 15,50 | 15,50 | -2,52% | - |
| 30.01.2024 | 16,00 | 16,00 | 15,90 | 15,90 | 2,58% | - |
| 29.01.2024 | 15,50 | 15,50 | 15,50 | 15,50 | -0,64% | 3,00 |
| 26.01.2024 | 15,60 | 15,60 | 15,60 | 15,60 | 0,00% | - |
| 25.01.2024 | 15,30 | 15,60 | 15,30 | 15,60 | 1,96% | - |
| 24.01.2024 | 15,40 | 15,40 | 15,30 | 15,30 | -4,38% | - |
| 23.01.2024 | 16,00 | 16,00 | 16,00 | 16,00 | 0,63% | - |
| 22.01.2024 | 15,60 | 15,90 | 15,60 | 15,90 | 4,61% | - |
| 19.01.2024 | 15,30 | 15,30 | 15,20 | 15,20 | -0,65% | - |
| 18.01.2024 | 15,10 | 15,30 | 15,10 | 15,30 | 1,32% | - |
| 17.01.2024 | 15,20 | 15,20 | 15,10 | 15,10 | -1,31% | - |
| 16.01.2024 | 15,50 | 15,50 | 15,30 | 15,30 | -1,29% | - |
| 15.01.2024 | 15,50 | 15,50 | 15,50 | 15,50 | -0,64% | - |
| 12.01.2024 | 15,60 | 15,60 | 15,60 | 15,60 | 0,00% | - |
| 11.01.2024 | 15,70 | 15,70 | 15,60 | 15,60 | -0,64% | - |
| 10.01.2024 | 15,80 | 15,80 | 15,70 | 15,70 | 0,64% | - |
| 09.01.2024 | 15,90 | 15,90 | 15,60 | 15,60 | -1,89% | - |
| 08.01.2024 | 15,70 | 15,90 | 15,70 | 15,90 | 0,63% | - |
| 05.01.2024 | 15,90 | 15,90 | 15,80 | 15,80 | -1,25% | - |
| 04.01.2024 | 16,10 | 16,10 | 16,00 | 16,00 | -1,84% | - |
| 03.01.2024 | 16,70 | 16,70 | 16,30 | 16,30 | -4,12% | - |
| 02.01.2024 | 17,00 | 17,00 | 17,00 | 17,00 | -0,58% | - |
| 29.12.2023 | 17,10 | 17,10 | 17,10 | 17,10 | 0,59% | - |
| 28.12.2023 | 17,00 | 17,00 | 17,00 | 17,00 | -0,58% | 39,00 |
| 27.12.2023 | 17,20 | 17,20 | 17,10 | 17,10 | 0,00% | 75,00 |
| 22.12.2023 | 17,10 | 17,10 | 17,10 | 17,10 | 1,79% | - |