18,250€
-2,67%
Echtzeit-Aktienkurs Resideo Technologies
Bid:
Ask:
Aktienkurse zur Resideo Technologies Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.04.2024 | 18,90 | 18,90 | 18,90 | 18,90 | 0,80% | 275,00 |
| 29.04.2024 | 18,60 | 18,95 | 18,55 | 18,75 | 0,54% | - |
| 26.04.2024 | 18,50 | 18,85 | 18,40 | 18,65 | 1,91% | - |
| 25.04.2024 | 18,30 | 18,30 | 18,30 | 18,30 | -1,08% | 70,00 |
| 24.04.2024 | 18,50 | 18,50 | 18,50 | 18,50 | -0,27% | 1,00 |
| 23.04.2024 | 18,10 | 18,65 | 17,95 | 18,55 | 2,20% | - |
| 22.04.2024 | 18,10 | 18,35 | 18,05 | 18,15 | 0,00% | - |
| 19.04.2024 | 18,00 | 18,25 | 17,80 | 18,15 | -0,55% | - |
| 18.04.2024 | 18,20 | 18,70 | 18,15 | 18,25 | -0,54% | - |
| 17.04.2024 | 18,60 | 18,75 | 18,35 | 18,35 | -3,42% | - |
| 16.04.2024 | 19,00 | 19,00 | 19,00 | 19,00 | -0,78% | 101,00 |
| 15.04.2024 | 19,90 | 20,50 | 19,05 | 19,15 | -3,53% | - |
| 12.04.2024 | 20,30 | 20,30 | 19,75 | 19,85 | -0,25% | - |
| 11.04.2024 | 19,90 | 19,90 | 19,90 | 19,90 | -2,45% | 5,00 |
| 10.04.2024 | 20,40 | 20,40 | 20,40 | 20,40 | 0,99% | 444,00 |
| 09.04.2024 | 20,30 | 20,40 | 20,10 | 20,20 | -0,49% | - |
| 08.04.2024 | 20,10 | 20,50 | 20,05 | 20,30 | 0,00% | - |
| 05.04.2024 | 20,10 | 20,40 | 20,10 | 20,30 | -1,93% | - |
| 04.04.2024 | 20,50 | 20,80 | 20,40 | 20,70 | 0,98% | - |
| 03.04.2024 | 20,30 | 20,50 | 20,15 | 20,50 | 1,49% | - |
| 02.04.2024 | 20,50 | 20,50 | 20,00 | 20,20 | -3,81% | - |
| 28.03.2024 | 20,90 | 21,10 | 20,50 | 21,00 | 1,45% | - |
| 27.03.2024 | 20,90 | 21,20 | 20,70 | 20,70 | -0,96% | - |
| 26.03.2024 | 20,70 | 21,00 | 20,70 | 20,90 | 0,97% | - |
| 25.03.2024 | 20,70 | 20,90 | 20,70 | 20,70 | 0,00% | - |
| 22.03.2024 | 21,10 | 21,30 | 20,70 | 20,70 | -1,90% | - |
| 21.03.2024 | 21,00 | 21,30 | 20,90 | 21,10 | 1,93% | - |
| 20.03.2024 | 20,30 | 20,90 | 20,30 | 20,70 | 0,49% | - |
| 19.03.2024 | 20,50 | 20,80 | 20,30 | 20,60 | -0,96% | - |
| 18.03.2024 | 20,80 | 20,80 | 20,80 | 20,80 | -0,48% | 13,00 |
| 15.03.2024 | 20,90 | 20,90 | 20,50 | 20,90 | 0,97% | - |
| 14.03.2024 | 21,10 | 21,10 | 20,50 | 20,70 | 0,00% | - |
| 13.03.2024 | 20,90 | 20,90 | 20,60 | 20,70 | 0,49% | - |
| 12.03.2024 | 20,80 | 20,80 | 20,60 | 20,60 | -0,48% | 441,00 |
| 11.03.2024 | 20,30 | 20,70 | 20,10 | 20,70 | 0,00% | - |
| 08.03.2024 | 21,10 | 21,20 | 20,70 | 20,70 | 0,00% | - |
| 07.03.2024 | 20,50 | 20,90 | 20,50 | 20,70 | 1,47% | - |
| 06.03.2024 | 20,40 | 20,40 | 20,40 | 20,40 | 0,00% | 500,00 |
| 05.03.2024 | 20,40 | 20,40 | 20,40 | 20,40 | -1,92% | 50,00 |
| 04.03.2024 | 20,80 | 20,80 | 20,80 | 20,80 | -0,48% | 333,00 |
| 01.03.2024 | 20,70 | 20,90 | 20,50 | 20,90 | 0,00% | - |
| 29.02.2024 | 20,50 | 21,00 | 20,50 | 20,90 | 0,48% | - |
| 28.02.2024 | 20,60 | 20,80 | 20,60 | 20,80 | 2,97% | 230,00 |
| 27.02.2024 | 20,00 | 20,35 | 19,95 | 20,20 | 1,00% | - |
| 26.02.2024 | 20,00 | 20,00 | 20,00 | 20,00 | 1,01% | 167,00 |
| 23.02.2024 | 19,80 | 19,80 | 19,80 | 19,80 | -0,50% | 1,00 |
| 22.02.2024 | 19,90 | 19,90 | 19,90 | 19,90 | 2,05% | 25,00 |
| 21.02.2024 | 19,50 | 19,50 | 19,50 | 19,50 | -0,51% | 510,00 |
| 20.02.2024 | 20,60 | 20,60 | 19,60 | 19,60 | -4,85% | 1.203,00 |
| 19.02.2024 | 20,60 | 20,60 | 20,60 | 20,60 | 0,98% | 75,00 |
| 16.02.2024 | 20,40 | 20,40 | 20,40 | 20,40 | 4,08% | 882,00 |
| 15.02.2024 | 19,60 | 19,60 | 19,60 | 19,60 | 6,52% | 65,00 |
| 14.02.2024 | 17,00 | 18,40 | 16,20 | 18,40 | 13,23% | 256,00 |
| 13.02.2024 | 16,55 | 16,55 | 15,85 | 16,25 | -1,22% | - |
| 12.02.2024 | 16,25 | 16,55 | 16,25 | 16,45 | 2,49% | - |
| 09.02.2024 | 16,10 | 16,20 | 15,95 | 16,05 | 0,31% | - |
| 08.02.2024 | 16,00 | 16,00 | 16,00 | 16,00 | 0,95% | 2,00 |
| 07.02.2024 | 15,60 | 15,95 | 15,50 | 15,85 | 0,63% | - |
| 06.02.2024 | 15,55 | 15,75 | 15,45 | 15,75 | 1,29% | - |
| 05.02.2024 | 15,85 | 15,90 | 15,35 | 15,55 | -1,27% | - |
| 02.02.2024 | 15,80 | 15,85 | 15,55 | 15,75 | 1,61% | - |
| 01.02.2024 | 15,50 | 15,50 | 15,50 | 15,50 | -2,21% | 11,00 |
| 31.01.2024 | 15,85 | 15,90 | 15,55 | 15,85 | -0,63% | - |
| 30.01.2024 | 16,05 | 16,15 | 15,75 | 15,95 | 0,63% | - |
| 29.01.2024 | 15,75 | 15,85 | 15,65 | 15,85 | 0,63% | - |
| 26.01.2024 | 15,65 | 15,85 | 15,60 | 15,75 | 2,94% | - |
| 25.01.2024 | 15,30 | 15,30 | 15,30 | 15,30 | -1,61% | 5,00 |
| 24.01.2024 | 15,45 | 15,65 | 15,35 | 15,55 | -1,27% | - |
| 23.01.2024 | 16,00 | 16,30 | 15,65 | 15,75 | -1,25% | - |
| 22.01.2024 | 15,65 | 16,05 | 15,55 | 15,95 | 3,91% | - |
| 19.01.2024 | 15,35 | 15,50 | 15,25 | 15,35 | 0,00% | - |
| 18.01.2024 | 15,15 | 15,45 | 15,15 | 15,35 | 0,99% | - |
| 17.01.2024 | 15,20 | 15,20 | 15,20 | 15,20 | -0,33% | 2,00 |
| 16.01.2024 | 15,55 | 15,65 | 15,25 | 15,25 | -1,93% | - |
| 15.01.2024 | 15,55 | 15,55 | 15,50 | 15,55 | -0,32% | - |
| 12.01.2024 | 15,60 | 15,60 | 15,60 | 15,60 | 0,00% | - |
| 11.01.2024 | 15,60 | 15,60 | 15,60 | 15,60 | -0,64% | - |
| 10.01.2024 | 15,70 | 15,70 | 15,70 | 15,70 | -0,63% | - |
| 09.01.2024 | 15,90 | 15,90 | 15,80 | 15,80 | -0,63% | - |
| 08.01.2024 | 15,60 | 15,90 | 15,60 | 15,90 | 0,32% | - |
| 05.01.2024 | 15,90 | 16,05 | 15,75 | 15,85 | -0,63% | - |
| 04.01.2024 | 16,10 | 16,25 | 15,85 | 15,95 | -3,04% | - |
| 03.01.2024 | 16,70 | 16,75 | 16,25 | 16,45 | -2,95% | - |
| 02.01.2024 | 17,10 | 17,15 | 16,85 | 16,95 | -0,29% | - |
| 29.12.2023 | 17,00 | 17,00 | 17,00 | 17,00 | -0,58% | 13,00 |
| 28.12.2023 | 17,10 | 17,10 | 17,10 | 17,10 | 0,00% | 114,00 |
| 27.12.2023 | 17,20 | 17,20 | 17,10 | 17,10 | 0,59% | 19,00 |
| 22.12.2023 | 17,00 | 17,00 | 17,00 | 17,00 | -0,58% | 4,00 |
| 21.12.2023 | 17,10 | 17,10 | 17,10 | 17,10 | 0,00% | 8,00 |
| 20.12.2023 | 17,10 | 17,10 | 17,10 | 17,10 | 1,48% | 2,00 |
| 19.12.2023 | 16,65 | 16,95 | 16,60 | 16,85 | 0,60% | - |
| 18.12.2023 | 16,90 | 17,20 | 16,65 | 16,75 | -1,76% | - |
| 15.12.2023 | 17,05 | 17,25 | 16,85 | 17,05 | 1,79% | - |
| 14.12.2023 | 16,45 | 16,95 | 16,40 | 16,75 | 3,72% | - |
| 13.12.2023 | 16,35 | 16,40 | 16,05 | 16,15 | -1,52% | - |
| 12.12.2023 | 16,40 | 16,40 | 16,40 | 16,40 | -0,30% | 13,00 |
| 11.12.2023 | 16,25 | 16,55 | 16,15 | 16,45 | 2,17% | - |
| 08.12.2023 | 16,10 | 16,10 | 16,10 | 16,10 | 1,26% | 5,00 |
| 07.12.2023 | 15,90 | 15,90 | 15,90 | 15,90 | 0,32% | 517,00 |
| 06.12.2023 | 15,85 | 16,15 | 15,75 | 15,85 | 0,63% | - |