Comparing Back to the side-by-side chart ↗
Resideo Technologies Inc (REZI) — Kurshistorie
Stand 2026-10-16 — jede Nacht aus dem Closelook-Datenlake aktualisiert. Tagebuch-Lesarten, keine Anlageberatung.
Tägliche Kurse
| Datum | Eröffnung | Hoch | Tief | Schluss | Veränd. % | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-16 | 16.60 | 16.93 | 16.34 | 16.46 | -0.72% | 1,368,096 |
| 2026-10-15 | 16.38 | 16.68 | 16.16 | 16.58 | +2.28% | 1,387,084 |
| 2026-10-14 | 16.41 | 16.59 | 15.90 | 16.21 | -2.41% | 2,002,100 |
| 2026-10-13 | 16.50 | 16.80 | 16.33 | 16.61 | -0.12% | 2,278,538 |
| 2026-10-12 | 16.93 | 17.14 | 16.62 | 16.63 | -2.58% | 2,288,804 |
| 2026-10-09 | 17.26 | 17.29 | 16.91 | 17.07 | -0.76% | 1,556,910 |
| 2026-10-08 | 17.35 | 17.59 | 16.79 | 17.20 | -2.05% | 4,343,856 |
| 2026-10-07 | 18.48 | 18.48 | 17.22 | 17.56 | -7.19% | 4,186,298 |
| 2026-10-06 | 18.69 | 19.00 | 18.45 | 18.92 | +1.94% | 1,157,436 |
| 2026-10-05 | 18.40 | 18.71 | 18.01 | 18.56 | +1.14% | 1,788,347 |
| 2026-10-02 | 18.61 | 18.84 | 18.34 | 18.35 | +0.99% | 1,365,023 |
| 2026-10-01 | 18.16 | 18.41 | 17.51 | 18.17 | +0.11% | 2,203,163 |
| 2026-09-30 | 18.18 | 18.35 | 17.73 | 18.15 | +0.17% | 2,010,262 |
| 2026-09-29 | 18.28 | 18.41 | 18.02 | 18.12 | -0.55% | 1,482,503 |
| 2026-09-28 | 18.08 | 18.48 | 17.96 | 18.22 | -0.27% | 1,275,216 |
| 2026-09-25 | 18.50 | 18.78 | 18.25 | 18.27 | -0.16% | 1,334,749 |
| 2026-09-24 | 18.45 | 18.65 | 18.14 | 18.30 | -2.03% | 1,453,841 |
| 2026-09-23 | 18.75 | 18.93 | 18.45 | 18.68 | -1.06% | 1,503,929 |
| 2026-09-22 | 19.16 | 19.16 | 18.70 | 18.88 | +0.37% | 1,067,144 |
| 2026-09-21 | 18.67 | 19.22 | 18.48 | 18.81 | +2.40% | 2,222,906 |
| 2026-09-18 | 18.36 | 18.64 | 18.18 | 18.37 | -0.81% | 7,036,090 |
| 2026-09-17 | 19.10 | 19.23 | 18.45 | 18.52 | -0.80% | 1,655,660 |
| 2026-09-16 | 18.82 | 19.08 | 18.50 | 18.67 | -0.21% | 2,493,941 |
| 2026-09-15 | 19.16 | 19.30 | 18.56 | 18.71 | -3.71% | 2,845,675 |
| 2026-09-14 | 19.10 | 19.57 | 18.90 | 19.43 | +1.67% | 2,096,198 |
| 2026-09-11 | 19.11 | 19.21 | 18.77 | 19.11 | +1.49% | 2,019,198 |
| 2026-09-10 | 18.58 | 19.42 | 18.50 | 18.83 | -0.26% | 1,992,510 |
| 2026-09-09 | 19.48 | 19.72 | 18.82 | 18.88 | -3.87% | 2,210,942 |
| 2026-09-08 | 19.80 | 19.87 | 19.34 | 19.64 | -1.21% | 2,171,432 |
| 2026-09-04 | 19.53 | 20.04 | 19.43 | 19.88 | +1.79% | 1,391,577 |
| 2026-09-03 | 19.50 | 19.65 | 19.04 | 19.53 | +0.72% | 1,699,546 |
| 2026-09-02 | 19.41 | 19.58 | 19.13 | 19.39 | +0.78% | 2,226,523 |
| 2026-09-01 | 19.52 | 19.56 | 18.86 | 19.24 | -0.62% | 2,405,680 |
| 2026-08-31 | 19.49 | 19.61 | 19.25 | 19.36 | -1.38% | 1,971,215 |
| 2026-08-28 | 20.02 | 20.40 | 19.47 | 19.63 | -1.75% | 1,782,839 |
| 2026-08-27 | 19.89 | 20.04 | 19.55 | 19.98 | +0.55% | 1,600,968 |
| 2026-08-26 | 20.01 | 20.09 | 19.59 | 19.87 | -0.30% | 1,967,711 |
| 2026-08-25 | 19.65 | 19.97 | 18.96 | 19.93 | +3.37% | 2,316,199 |
| 2026-08-24 | 20.38 | 20.63 | 19.27 | 19.28 | -4.88% | 3,381,113 |
| 2026-08-21 | 20.08 | 20.36 | 19.91 | 20.27 | +1.20% | 2,070,794 |
| 2026-08-20 | 21.11 | 21.18 | 19.84 | 20.03 | -7.01% | 3,210,609 |
| 2026-08-19 | 21.10 | 22.13 | 21.10 | 21.54 | +2.47% | 2,884,613 |
| 2026-08-18 | 20.73 | 21.34 | 20.47 | 21.02 | +1.84% | 3,421,771 |
| 2026-08-17 | 20.83 | 21.63 | 20.37 | 20.64 | +0.68% | 4,040,672 |
| 2026-08-14 | 20.56 | 21.05 | 20.10 | 20.50 | +0.20% | 4,660,155 |
| 2026-08-13 | 22.25 | 22.59 | 20.33 | 20.46 | -20.42% | 7,885,100 |
| 2026-08-12 | 24.44 | 26.08 | 23.31 | 25.71 | +6.06% | 3,571,754 |
| 2026-08-11 | 24.53 | 24.56 | 23.54 | 24.24 | +0.12% | 1,755,647 |
| 2026-08-10 | 25.61 | 25.93 | 24.03 | 24.21 | -7.17% | 1,580,486 |
| 2026-08-07 | 25.70 | 26.21 | 25.46 | 26.08 | +0.04% | 1,396,809 |
| 2026-08-06 | 26.32 | 26.69 | 25.90 | 26.07 | -0.65% | 1,661,922 |
| 2026-08-05 | 26.29 | 26.63 | 25.79 | 26.24 | +0.27% | 1,624,212 |
| 2026-08-04 | 26.00 | 27.35 | 25.50 | 26.17 | -27.73% | 3,422,791 |
| 2026-08-03 | 34.95 | 36.42 | 34.75 | 36.21 | +5.63% | 1,242,106 |
| 2026-07-31 | 35.10 | 35.66 | 33.29 | 34.28 | -1.21% | 1,414,395 |
| 2026-07-30 | 36.22 | 36.58 | 34.60 | 34.70 | -2.66% | 1,161,156 |
| 2026-07-29 | 36.25 | 36.33 | 34.67 | 35.65 | -2.67% | 1,899,565 |
| 2026-07-28 | 35.34 | 36.67 | 35.13 | 36.63 | +4.00% | 1,271,321 |
| 2026-07-27 | 35.04 | 35.30 | 34.27 | 35.22 | +2.03% | 1,204,206 |
| 2026-07-24 | 34.23 | 35.51 | 33.94 | 34.52 | +1.44% | 1,461,070 |
| 2026-07-23 | 33.73 | 34.31 | 33.37 | 34.03 | -0.12% | 1,893,626 |
| 2026-07-22 | 34.44 | 34.98 | 33.64 | 34.07 | -1.56% | 1,176,868 |
| 2026-07-21 | 35.62 | 36.08 | 34.53 | 34.61 | -2.53% | 1,381,030 |
| 2026-07-20 | 35.66 | 36.18 | 34.64 | 35.51 | -0.84% | 1,293,372 |
| 2026-07-17 | 35.83 | 38.12 | 35.49 | 35.81 | -3.11% | 3,185,256 |
| 2026-07-16 | 35.33 | 37.15 | 35.33 | 36.96 | +4.20% | 2,120,311 |
| 2026-07-15 | 37.02 | 37.18 | 35.00 | 35.47 | -3.72% | 2,386,222 |
| 2026-07-14 | 35.89 | 37.38 | 35.18 | 36.84 | +4.12% | 2,444,682 |
| 2026-07-13 | 34.87 | 36.17 | 33.63 | 35.38 | +4.30% | 2,477,805 |
| 2026-07-10 | 30.93 | 34.02 | 30.79 | 33.92 | +9.34% | 3,202,484 |
| 2026-07-09 | 31.99 | 32.34 | 30.78 | 31.02 | -2.27% | 1,454,350 |
| 2026-07-08 | 32.75 | 32.75 | 31.33 | 31.74 | -2.07% | 1,738,503 |
| 2026-07-07 | 32.06 | 33.03 | 31.20 | 32.41 | +1.06% | 1,555,457 |
| 2026-07-06 | 30.86 | 32.10 | 30.75 | 32.07 | +4.66% | 906,003 |
| 2026-07-02 | 31.11 | 32.01 | 29.97 | 30.65 | -1.48% | 952,987 |
| 2026-07-01 | 31.74 | 32.29 | 30.77 | 31.10 | +0.06% | 1,199,150 |
| 2026-06-30 | 30.20 | 31.14 | 29.91 | 31.08 | +2.98% | 1,069,832 |
| 2026-06-29 | 30.49 | 30.80 | 29.89 | 30.19 | -2.46% | 1,486,481 |
| 2026-06-26 | 31.93 | 32.30 | 30.77 | 30.95 | -4.27% | 5,331,954 |
| 2026-06-25 | 32.26 | 32.96 | 31.82 | 32.32 | +1.47% | 876,686 |
| 2026-06-24 | 30.74 | 32.26 | 30.53 | 31.85 | +4.32% | 924,274 |
| 2026-06-23 | 30.50 | 30.89 | 30.23 | 30.54 | -1.86% | 710,518 |
| 2026-06-22 | 31.60 | 32.09 | 31.01 | 31.11 | -2.44% | 869,749 |
| 2026-06-18 | 30.80 | 31.89 | 30.80 | 31.89 | +4.93% | 1,946,022 |
| 2026-06-17 | 32.01 | 32.68 | 30.36 | 30.40 | -5.71% | 1,207,951 |
| 2026-06-16 | 31.98 | 33.12 | 31.96 | 32.23 | +1.99% | 1,291,969 |
| 2026-06-15 | 32.46 | 33.18 | 31.47 | 31.60 | -0.13% | 1,169,575 |
| 2026-06-12 | 31.62 | 32.06 | 31.17 | 31.64 | +1.57% | 748,021 |
| 2026-06-11 | 30.51 | 31.17 | 29.44 | 31.15 | +3.83% | 1,062,520 |
| 2026-06-10 | 30.71 | 30.86 | 29.84 | 30.01 | -3.04% | 1,046,891 |
| 2026-06-09 | 30.60 | 31.56 | 29.97 | 30.95 | +2.99% | 947,799 |
| 2026-06-08 | 31.09 | 31.58 | 29.96 | 30.05 | -3.68% | 1,243,467 |
| 2026-06-05 | 30.59 | 33.08 | 30.39 | 31.19 | +3.24% | 2,011,980 |
| 2026-06-04 | 30.08 | 30.29 | 29.63 | 30.22 | +1.61% | 976,847 |
| 2026-06-03 | 30.58 | 30.65 | 29.68 | 29.74 | -4.22% | 1,058,455 |
| 2026-06-02 | 30.56 | 31.28 | 30.36 | 31.04 | +1.34% | 855,022 |
| 2026-06-01 | 30.76 | 31.01 | 29.79 | 30.64 | -1.98% | 1,322,727 |
| 2026-05-29 | 31.42 | 31.65 | 30.89 | 31.25 | -0.22% | 1,344,082 |
| 2026-05-28 | 30.09 | 31.39 | 29.85 | 31.32 | +2.39% | 1,291,472 |
| 2026-05-27 | 30.39 | 31.54 | 30.11 | 30.60 | +2.31% | 1,609,870 |
| 2026-05-26 | 28.99 | 30.20 | 28.87 | 29.91 | +4.03% | 1,269,255 |
| 2026-05-22 | 29.35 | 29.35 | 28.32 | 28.75 | -0.86% | 1,001,821 |
| 2026-05-21 | 28.49 | 29.07 | 27.82 | 29.00 | +0.28% | 1,136,118 |
| 2026-05-20 | 27.14 | 28.97 | 27.03 | 28.92 | +7.99% | 1,838,303 |
| 2026-05-19 | 27.68 | 27.77 | 26.71 | 26.78 | -5.17% | 1,499,013 |
| 2026-05-18 | 28.39 | 28.99 | 28.05 | 28.24 | -0.35% | 1,787,598 |
| 2026-05-15 | 29.97 | 30.20 | 28.22 | 28.34 | -5.75% | 1,916,549 |
| 2026-05-14 | 30.26 | 31.30 | 29.96 | 30.07 | -0.10% | 2,776,639 |
| 2026-05-13 | 31.75 | 32.42 | 29.56 | 30.10 | -17.91% | 6,086,636 |
| 2026-05-12 | 37.12 | 37.90 | 36.57 | 36.66 | -2.11% | 1,787,738 |
| 2026-05-11 | 39.57 | 39.86 | 37.34 | 37.45 | -5.74% | 1,589,655 |
| 2026-05-08 | 40.79 | 40.84 | 39.65 | 39.73 | -1.36% | 1,021,709 |
| 2026-05-07 | 41.59 | 41.74 | 40.03 | 40.28 | -1.95% | 841,401 |
| 2026-05-06 | 41.36 | 41.57 | 40.66 | 41.08 | +1.88% | 517,073 |
| 2026-05-05 | 39.84 | 40.32 | 39.71 | 40.32 | +2.20% | 507,630 |
| 2026-05-04 | 39.93 | 40.61 | 39.05 | 39.45 | -1.67% | 942,598 |
| 2026-05-01 | 41.27 | 41.45 | 40.06 | 40.12 | -2.97% | 1,112,518 |
| 2026-04-30 | 40.15 | 41.70 | 40.09 | 41.35 | +3.58% | 998,479 |
| 2026-04-29 | 40.46 | 40.98 | 39.43 | 39.92 | -1.96% | 1,967,993 |
| 2026-04-28 | 40.51 | 40.78 | 39.73 | 40.72 | +0.59% | 993,732 |
| 2026-04-27 | 41.11 | 41.65 | 40.18 | 40.48 | -1.32% | 836,045 |
| 2026-04-24 | 40.71 | 41.13 | 40.09 | 41.02 | +1.01% | 1,373,272 |
| 2026-04-23 | 40.20 | 40.98 | 39.96 | 40.61 | +0.15% | 1,369,820 |
| 2026-04-22 | 40.66 | 40.95 | 40.43 | 40.55 | +0.72% | 956,254 |
| 2026-04-21 | 40.00 | 40.53 | 39.53 | 40.26 | +0.78% | 1,188,948 |
| 2026-04-20 | 39.88 | 40.43 | 39.80 | 39.95 | -0.77% | 1,361,428 |
| 2026-04-17 | 40.23 | 40.81 | 39.71 | 40.26 | +2.68% | 1,440,418 |
| 2026-04-16 | 39.57 | 39.98 | 38.81 | 39.21 | -1.46% | 2,514,315 |
| 2026-04-15 | 39.18 | 40.23 | 38.89 | 39.79 | +1.35% | 1,753,022 |
| 2026-04-14 | 38.51 | 39.69 | 37.97 | 39.26 | +2.75% | 1,878,565 |
| 2026-04-13 | 37.20 | 38.26 | 37.00 | 38.21 | +1.54% | 988,410 |
| 2026-04-10 | 38.06 | 38.22 | 37.47 | 37.63 | -0.45% | 681,739 |
| 2026-04-09 | 36.34 | 37.93 | 35.96 | 37.80 | +3.33% | 1,028,433 |
| 2026-04-08 | 37.45 | 37.98 | 36.21 | 36.58 | +4.48% | 1,211,817 |
| 2026-04-07 | 35.34 | 35.34 | 34.23 | 35.01 | +0.49% | 607,800 |
| 2026-04-06 | 34.68 | 34.98 | 34.28 | 34.84 | +0.64% | 367,125 |
| 2026-04-02 | 33.04 | 34.87 | 32.56 | 34.62 | +0.55% | 938,654 |
| 2026-04-01 | 34.20 | 34.79 | 33.83 | 34.43 | +2.20% | 896,645 |
| 2026-03-31 | 33.45 | 34.30 | 32.88 | 33.69 | +3.31% | 962,514 |
| 2026-03-30 | 33.57 | 33.86 | 32.43 | 32.61 | -2.04% | 910,688 |
| 2026-03-27 | 33.99 | 34.18 | 33.09 | 33.29 | -3.08% | 793,476 |
| 2026-03-26 | 35.10 | 35.39 | 33.88 | 34.35 | -3.54% | 794,184 |
| 2026-03-25 | 35.65 | 36.04 | 35.00 | 35.61 | +1.19% | 561,407 |
| 2026-03-24 | 34.31 | 35.55 | 34.26 | 35.19 | +1.47% | 745,451 |
| 2026-03-23 | 33.98 | 35.25 | 33.77 | 34.68 | +5.82% | 1,835,297 |
| 2026-03-20 | 33.62 | 33.90 | 32.23 | 32.77 | -2.53% | 2,737,201 |
| 2026-03-19 | 33.10 | 34.07 | 32.61 | 33.62 | +0.12% | 832,917 |
| 2026-03-18 | 34.04 | 34.42 | 33.53 | 33.58 | -1.87% | 937,473 |
| 2026-03-17 | 34.50 | 34.87 | 34.02 | 34.22 | +0.59% | 755,495 |
| 2026-03-16 | 34.04 | 34.68 | 33.85 | 34.02 | +1.43% | 949,839 |
| 2026-03-13 | 33.37 | 34.37 | 32.89 | 33.54 | +0.03% | 957,578 |
| 2026-03-12 | 33.68 | 34.25 | 33.30 | 33.53 | -3.48% | 1,058,506 |
| 2026-03-11 | 34.84 | 35.15 | 33.98 | 34.74 | +0.03% | 1,107,617 |
| 2026-03-10 | 35.38 | 35.78 | 34.44 | 34.73 | -1.86% | 1,081,397 |
| 2026-03-09 | 32.87 | 35.46 | 32.16 | 35.39 | +4.42% | 2,192,339 |
| 2026-03-06 | 35.46 | 35.46 | 33.47 | 33.89 | -5.67% | 1,574,216 |
| 2026-03-05 | 36.55 | 37.28 | 35.23 | 35.93 | -3.52% | 1,534,654 |
| 2026-03-04 | 37.76 | 37.76 | 36.74 | 37.24 | -0.05% | 1,228,916 |
| 2026-03-03 | 36.85 | 37.87 | 34.99 | 37.26 | -2.64% | 1,350,552 |
| 2026-03-02 | 38.10 | 38.76 | 37.64 | 38.27 | -1.06% | 1,135,920 |
| 2026-02-27 | 39.53 | 39.94 | 38.19 | 38.68 | -4.40% | 1,976,985 |
| 2026-02-26 | 40.69 | 40.77 | 39.33 | 40.46 | -0.93% | 2,105,258 |
| 2026-02-25 | 40.35 | 42.93 | 39.23 | 40.84 | +14.39% | 3,457,596 |
| 2026-02-24 | 34.91 | 35.83 | 34.28 | 35.70 | +3.24% | 1,539,103 |
| 2026-02-23 | 36.48 | 36.54 | 34.48 | 34.58 | -5.77% | 1,478,159 |
| 2026-02-20 | 35.87 | 36.78 | 35.60 | 36.70 | +1.63% | 945,319 |
| 2026-02-19 | 37.32 | 37.32 | 35.87 | 36.11 | -1.82% | 935,932 |
| 2026-02-18 | 36.40 | 37.35 | 36.21 | 36.78 | +1.04% | 879,727 |
| 2026-02-17 | 35.73 | 36.51 | 35.42 | 36.40 | +1.65% | 705,729 |
| 2026-02-13 | 35.48 | 36.45 | 35.48 | 35.81 | +0.73% | 818,354 |
| 2026-02-12 | 37.01 | 37.24 | 35.29 | 35.55 | -2.28% | 918,557 |
| 2026-02-11 | 36.66 | 36.97 | 35.95 | 36.38 | +1.25% | 1,788,677 |
| 2026-02-10 | 36.27 | 36.64 | 35.87 | 35.93 | +0.00% | 1,604,969 |
| 2026-02-09 | 36.56 | 36.73 | 35.83 | 35.93 | -1.18% | 1,332,218 |
| 2026-02-06 | 35.42 | 36.52 | 35.08 | 36.36 | +4.60% | 2,096,480 |
| 2026-02-05 | 35.54 | 36.48 | 34.00 | 34.76 | -3.66% | 1,619,212 |
| 2026-02-04 | 35.72 | 36.91 | 35.14 | 36.08 | +0.36% | 833,917 |
| 2026-02-03 | 35.50 | 36.07 | 34.74 | 35.95 | +1.61% | 1,405,357 |
| 2026-02-02 | 34.03 | 35.95 | 33.92 | 35.38 | +3.33% | 1,059,592 |
| 2026-01-30 | 33.40 | 34.46 | 33.40 | 34.24 | +1.81% | 2,383,086 |
| 2026-01-29 | 33.69 | 33.98 | 33.22 | 33.63 | +0.93% | 1,557,998 |
| 2026-01-28 | 34.04 | 34.15 | 33.20 | 33.32 | -1.39% | 2,069,004 |
| 2026-01-27 | 34.68 | 35.42 | 33.60 | 33.79 | -4.14% | 3,043,052 |
| 2026-01-26 | 35.89 | 36.39 | 35.23 | 35.25 | -2.33% | 936,153 |
| 2026-01-23 | 36.59 | 36.89 | 35.50 | 36.09 | -2.46% | 697,477 |
| 2026-01-22 | 37.01 | 37.42 | 36.45 | 37.00 | +1.42% | 731,938 |
| 2026-01-21 | 36.21 | 36.90 | 35.91 | 36.48 | +1.81% | 1,182,905 |
| 2026-01-20 | 36.81 | 37.74 | 35.78 | 35.83 | -5.36% | 1,349,462 |
| 2026-01-16 | 38.07 | 38.40 | 37.36 | 37.86 | -0.32% | 782,215 |
| 2026-01-15 | 38.21 | 39.14 | 37.93 | 37.98 | +0.34% | 1,450,154 |
| 2026-01-14 | 37.57 | 38.04 | 36.80 | 37.85 | +0.69% | 1,077,651 |
| 2026-01-13 | 38.27 | 38.67 | 37.38 | 37.59 | -1.10% | 1,462,708 |
| 2026-01-12 | 36.61 | 38.20 | 36.61 | 38.01 | +2.48% | 1,793,752 |
| 2026-01-09 | 36.90 | 37.55 | 36.26 | 37.09 | +0.68% | 1,171,470 |
| 2026-01-08 | 34.95 | 37.03 | 34.79 | 36.84 | +6.07% | 1,227,241 |
| 2026-01-07 | 35.62 | 35.62 | 34.22 | 34.73 | -2.14% | 1,253,932 |
| 2026-01-06 | 36.14 | 36.48 | 34.24 | 35.49 | -1.96% | 1,446,718 |
| 2026-01-05 | 35.29 | 36.77 | 35.15 | 36.20 | +3.01% | 1,229,941 |
| 2026-01-02 | 35.30 | 35.66 | 35.02 | 35.14 | +0.11% | 679,632 |
| 2025-12-31 | 35.36 | 35.61 | 34.95 | 35.10 | -0.76% | 933,681 |
| 2025-12-30 | 35.67 | 35.86 | 35.31 | 35.37 | -0.98% | 600,466 |
| 2025-12-29 | 35.76 | 35.79 | 35.31 | 35.72 | -0.69% | 538,722 |
| 2025-12-26 | 35.45 | 36.13 | 35.00 | 35.97 | +1.04% | 571,116 |
| 2025-12-24 | 35.73 | 35.85 | 35.44 | 35.60 | -0.06% | 349,961 |
| 2025-12-23 | 35.67 | 35.78 | 35.11 | 35.62 | -0.36% | 818,184 |
| 2025-12-22 | 35.29 | 36.24 | 35.29 | 35.75 | +0.14% | 672,142 |
| 2025-12-19 | 34.45 | 35.81 | 34.45 | 35.70 | +3.24% | 4,719,200 |
| 2025-12-18 | 35.28 | 35.57 | 34.52 | 34.58 | +0.09% | 1,014,639 |
| 2025-12-17 | 36.11 | 36.48 | 34.33 | 34.55 | -4.26% | 888,805 |
| 2025-12-16 | 36.14 | 36.60 | 35.83 | 36.09 | +0.39% | 1,130,512 |
| 2025-12-15 | 36.38 | 36.94 | 35.94 | 35.95 | -0.61% | 1,273,807 |
| 2025-12-12 | 36.22 | 36.48 | 35.34 | 36.17 | -0.17% | 2,481,577 |
| 2025-12-11 | 35.35 | 36.59 | 35.12 | 36.23 | +2.55% | 1,439,435 |
| 2025-12-10 | 33.48 | 35.60 | 33.28 | 35.33 | +5.30% | 1,811,172 |
| 2025-12-09 | 33.59 | 36.17 | 33.46 | 33.55 | -0.47% | 2,418,126 |
| 2025-12-08 | 34.28 | 34.49 | 33.60 | 33.71 | -0.24% | 969,555 |
| 2025-12-05 | 34.29 | 34.57 | 33.64 | 33.79 | -1.28% | 1,112,426 |
| 2025-12-04 | 34.37 | 34.98 | 34.12 | 34.23 | -0.95% | 1,367,528 |
| 2025-12-03 | 33.51 | 34.71 | 33.32 | 34.56 | +2.55% | 1,448,281 |
| 2025-12-02 | 34.17 | 34.47 | 33.37 | 33.70 | -0.50% | 2,103,070 |
| 2025-12-01 | 32.58 | 34.07 | 32.29 | 33.87 | +2.73% | 2,118,300 |
| 2025-11-28 | 33.22 | 33.22 | 32.65 | 32.97 | -0.09% | 685,002 |
| 2025-11-26 | 31.78 | 33.55 | 31.52 | 33.00 | +3.80% | 2,504,192 |
| 2025-11-25 | 31.41 | 32.13 | 31.30 | 31.79 | +1.73% | 1,602,425 |
| 2025-11-24 | 29.74 | 31.56 | 29.63 | 31.25 | +4.79% | 2,012,864 |
| 2025-11-21 | 28.82 | 29.92 | 28.65 | 29.83 | +3.50% | 1,792,929 |
| 2025-11-20 | 29.72 | 30.00 | 28.64 | 28.82 | -0.96% | 1,955,405 |
| 2025-11-19 | 29.64 | 30.07 | 28.76 | 29.10 | -1.36% | 1,562,133 |
| 2025-11-18 | 29.56 | 30.29 | 29.07 | 29.50 | -2.03% | 1,837,302 |
| 2025-11-17 | 32.79 | 33.01 | 29.81 | 30.11 | -8.75% | 2,699,983 |
| 2025-11-14 | 31.16 | 33.01 | 31.12 | 32.99 | +5.87% | 3,177,602 |
| 2025-11-13 | 31.56 | 32.28 | 30.93 | 31.16 | -1.95% | 3,023,316 |
| 2025-11-12 | 31.14 | 32.50 | 31.03 | 31.78 | +4.64% | 3,303,845 |
| 2025-11-11 | 30.39 | 30.97 | 30.21 | 30.38 | -0.75% | 2,367,758 |
| 2025-11-10 | 31.43 | 31.47 | 30.25 | 30.61 | -1.51% | 3,473,322 |
| 2025-11-07 | 30.56 | 31.44 | 29.76 | 31.07 | -0.70% | 2,831,871 |
| 2025-11-06 | 30.98 | 32.44 | 29.20 | 31.29 | -23.75% | 6,867,197 |
| 2025-11-05 | 41.51 | 42.47 | 40.83 | 41.04 | -0.89% | 2,315,640 |
| 2025-11-04 | 41.93 | 42.39 | 41.40 | 41.41 | -3.13% | 1,445,305 |
| 2025-11-03 | 42.76 | 43.02 | 42.28 | 42.75 | -0.07% | 1,889,487 |
| 2025-10-31 | 43.51 | 43.62 | 42.72 | 42.78 | -1.68% | 1,744,408 |
| 2025-10-30 | 43.31 | 44.16 | 43.14 | 43.51 | -0.34% | 1,156,202 |
| 2025-10-29 | 43.56 | 44.74 | 43.16 | 43.66 | -0.27% | 1,329,462 |
| 2025-10-28 | 43.78 | 43.94 | 43.09 | 43.78 | -0.43% | 1,077,035 |
| 2025-10-27 | 44.95 | 45.27 | 43.92 | 43.97 | -1.15% | 1,216,812 |
| 2025-10-24 | 44.09 | 45.11 | 43.80 | 44.48 | +2.37% | 1,449,211 |
| 2025-10-23 | 41.69 | 43.82 | 41.09 | 43.45 | +4.75% | 1,401,690 |
| 2025-10-22 | 42.58 | 42.61 | 40.72 | 41.48 | -2.81% | 1,101,060 |
| 2025-10-21 | 41.33 | 42.97 | 41.02 | 42.68 | +2.92% | 1,532,284 |
| 2025-10-20 | 41.16 | 41.61 | 40.81 | 41.47 | +2.02% | 763,539 |
Die letzten 250 Handelstage, neueste zuerst.
Saisonale Renditen
Historisch bester Monat: Jul (+14.05%). Schwächster Monat: Nov (-22.87%). Basis: 2 Jahre täglicher Daten (2025–2026).
FAQ · aus den aktuellen Kursdaten · Stand 2026-10-16
Schnelle Antworten
Wie lautet der letzte Schlusskurs von Resideo Technologies Inc (REZI)?
16.46 am 2026-10-16, aus der täglichen Kursaufzeichnung des Closelook-Datenlakes.
Wo liegen 52-Wochen-Hoch und -Tief von REZI?
45.27 im Hoch und 15.90 im Tief über die zurückliegenden 52 Wochen, Stand 2026-10-16.
Welches ist historisch der stärkste und der schwächste Monat von Resideo Technologies Inc?
Historisch war der stärkste Kalendermonat von REZI der Jul (Durchschnitt +14.05%), der schwächste der Nov (Durchschnitt -22.87%) — Basis: 2 Jahre täglicher Daten (2025–2026).
Wie viele Jahre deckt die Saisonalität ab?
2 Jahre (2025–2026), berechnet aus 449 Tageskerzen im Closelook-Datenlake.