183,540€
-1,67%
Echtzeit-Aktienkurs Honeywell International Inc.
Bid:
Ask:
Aktienkurse zur Honeywell International Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 180,10 | 180,49 | 178,23 | 178,82 | -0,26% | 2.258,00 |
| 04.05.2026 | 181,20 | 181,86 | 178,83 | 179,29 | -1,97% | 914,00 |
| 30.04.2026 | 179,61 | 183,11 | 178,83 | 182,89 | 1,50% | 507,00 |
| 29.04.2026 | 181,88 | 182,21 | 178,05 | 180,18 | -0,78% | 491,00 |
| 28.04.2026 | 181,15 | 183,42 | 179,71 | 181,60 | 0,31% | 303,00 |
| 27.04.2026 | 180,96 | 182,05 | 179,23 | 181,03 | -0,42% | 1.170,00 |
| 24.04.2026 | 183,36 | 183,39 | 179,10 | 181,80 | -1,21% | 1.913,00 |
| 23.04.2026 | 188,76 | 189,44 | 171,58 | 184,03 | -2,13% | 5.087,00 |
| 22.04.2026 | 190,04 | 192,56 | 186,99 | 188,03 | -0,85% | 1.777,00 |
| 21.04.2026 | 195,40 | 196,41 | 188,37 | 189,65 | -2,67% | 959,00 |
| 20.04.2026 | 197,47 | 198,33 | 194,19 | 194,85 | -1,83% | 820,00 |
| 17.04.2026 | 195,48 | 199,90 | 194,17 | 198,49 | 1,87% | 1.126,00 |
| 16.04.2026 | 196,85 | 198,15 | 194,21 | 194,84 | -0,94% | 1.131,00 |
| 15.04.2026 | 197,71 | 198,23 | 194,13 | 196,68 | -0,58% | 1.097,00 |
| 14.04.2026 | 198,69 | 198,82 | 196,32 | 197,83 | -0,44% | 1.316,00 |
| 13.04.2026 | 199,81 | 201,02 | 197,40 | 198,70 | -0,84% | 339,00 |
| 10.04.2026 | 201,40 | 203,02 | 199,64 | 200,38 | -0,77% | 1.469,00 |
| 09.04.2026 | 199,55 | 201,95 | 196,67 | 201,93 | 1,26% | 454,00 |
| 08.04.2026 | 195,28 | 199,51 | 194,51 | 199,41 | 3,26% | 2.150,00 |
| 07.04.2026 | 197,48 | 198,86 | 191,21 | 193,12 | -2,96% | 620,00 |
| 02.04.2026 | 195,55 | 199,26 | 195,37 | 199,02 | 1,03% | 2.159,00 |
| 01.04.2026 | 195,76 | 197,81 | 195,01 | 196,99 | 0,70% | 252,00 |
| 31.03.2026 | 196,64 | 196,86 | 192,77 | 195,63 | 0,43% | 195,00 |
| 30.03.2026 | 192,98 | 196,82 | 192,98 | 194,80 | 0,48% | 200,00 |
| 27.03.2026 | 196,05 | 196,54 | 193,28 | 193,86 | -0,73% | 2.000,00 |
| 26.03.2026 | 195,58 | 197,73 | 194,62 | 195,29 | -0,04% | 815,00 |
| 25.03.2026 | 192,79 | 196,69 | 192,20 | 195,36 | 1,91% | 4.428,00 |
| 24.03.2026 | 192,20 | 193,70 | 190,52 | 191,69 | -0,16% | 129,00 |
| 23.03.2026 | 190,40 | 197,56 | 187,94 | 192,00 | 0,13% | 909,00 |
| 20.03.2026 | 197,84 | 198,50 | 190,16 | 191,76 | -3,06% | 788,00 |
| 19.03.2026 | 200,05 | 200,32 | 196,37 | 197,82 | -1,26% | 392,00 |
| 18.03.2026 | 201,25 | 202,27 | 198,46 | 200,35 | -0,17% | 556,00 |
| 17.03.2026 | 203,27 | 204,25 | 194,72 | 200,70 | -1,52% | 4.892,00 |
| 16.03.2026 | 206,48 | 206,55 | 203,70 | 203,80 | -0,78% | 392,00 |
| 13.03.2026 | 204,02 | 206,77 | 203,45 | 205,40 | 1,29% | 846,00 |
| 12.03.2026 | 206,50 | 208,00 | 202,52 | 202,77 | -2,01% | 654,00 |
| 11.03.2026 | 207,43 | 208,98 | 205,05 | 206,93 | -0,16% | 1.652,00 |
| 10.03.2026 | 204,13 | 210,50 | 202,95 | 207,25 | 1,52% | 1.179,00 |
| 09.03.2026 | 199,64 | 205,23 | 199,06 | 204,15 | 0,81% | 1.017,00 |
| 06.03.2026 | 205,58 | 205,90 | 202,20 | 202,50 | -1,40% | 1.436,00 |
| 05.03.2026 | 210,65 | 212,02 | 203,83 | 205,38 | -2,87% | 1.567,00 |
| 04.03.2026 | 209,60 | 212,40 | 205,75 | 211,45 | 0,69% | 1.049,00 |
| 03.03.2026 | 211,30 | 213,08 | 208,83 | 210,00 | -1,01% | 1.674,00 |
| 02.03.2026 | 206,68 | 212,30 | 204,50 | 212,15 | 2,91% | 2.028,00 |
| 27.02.2026 | 203,00 | 206,38 | 202,77 | 206,15 | 0,95% | 6.184,00 |
| 26.02.2026 | 205,02 | 206,55 | 203,55 | 204,20 | -0,46% | 1.056,00 |
| 25.02.2026 | 206,95 | 207,95 | 204,15 | 205,15 | -0,88% | 975,00 |
| 24.02.2026 | 206,65 | 208,45 | 206,18 | 206,98 | 0,33% | 1.917,00 |
| 23.02.2026 | 205,95 | 208,43 | 205,40 | 206,30 | -0,40% | 885,00 |
| 20.02.2026 | 204,93 | 207,50 | 204,30 | 207,13 | 1,31% | 785,00 |
| 19.02.2026 | 204,30 | 206,38 | 202,95 | 204,45 | -0,07% | 569,00 |
| 18.02.2026 | 204,95 | 206,00 | 202,45 | 204,60 | -0,06% | 294,00 |
| 17.02.2026 | 203,50 | 206,83 | 202,70 | 204,73 | 0,74% | 3.289,00 |
| 16.02.2026 | 203,50 | 204,23 | 202,88 | 203,23 | -0,06% | 5.234,00 |
| 13.02.2026 | 201,93 | 204,83 | 200,55 | 203,35 | 0,64% | 358,00 |
| 12.02.2026 | 204,68 | 206,70 | 201,68 | 202,05 | -1,27% | 851,00 |
| 11.02.2026 | 205,15 | 207,90 | 201,73 | 204,65 | 0,00% | 1.346,00 |
| 10.02.2026 | 201,50 | 205,85 | 200,05 | 204,65 | 1,65% | 554,00 |
| 09.02.2026 | 202,35 | 202,43 | 199,37 | 201,33 | -0,20% | 1.072,00 |
| 06.02.2026 | 199,03 | 202,25 | 198,23 | 201,73 | 1,34% | 1.215,00 |
| 05.02.2026 | 199,74 | 200,21 | 197,07 | 199,06 | 0,01% | 2.448,00 |
| 04.02.2026 | 195,67 | 200,20 | 195,20 | 199,05 | 1,87% | 1.376,00 |
| 03.02.2026 | 192,93 | 196,05 | 192,33 | 195,39 | 1,22% | 729,00 |
| 02.02.2026 | 191,15 | 193,71 | 190,39 | 193,04 | 0,51% | 833,00 |
| 30.01.2026 | 190,08 | 192,98 | 189,49 | 192,06 | 1,20% | 876,00 |
| 29.01.2026 | 181,17 | 190,35 | 178,01 | 189,78 | 4,76% | 1.916,00 |
| 28.01.2026 | 183,91 | 185,18 | 180,94 | 181,16 | -1,28% | 1.185,00 |
| 27.01.2026 | 186,77 | 186,93 | 183,00 | 183,51 | -1,43% | 1.247,00 |
| 26.01.2026 | 186,83 | 188,01 | 184,83 | 186,18 | -0,47% | 1.114,00 |
| 23.01.2026 | 190,06 | 190,27 | 186,65 | 187,05 | -1,21% | 978,00 |
| 22.01.2026 | 187,69 | 190,16 | 187,51 | 189,35 | 0,95% | 1.116,00 |
| 21.01.2026 | 183,61 | 188,70 | 183,07 | 187,56 | 2,22% | 1.186,00 |
| 20.01.2026 | 187,84 | 187,85 | 182,81 | 183,48 | -3,29% | 4.171,00 |
| 19.01.2026 | 188,25 | 190,93 | 187,50 | 189,72 | 0,29% | 1.790,00 |
| 16.01.2026 | 186,84 | 190,06 | 186,09 | 189,17 | 2,13% | 1.411,00 |
| 15.01.2026 | 183,12 | 185,73 | 182,70 | 185,22 | 1,23% | 1.545,00 |
| 14.01.2026 | 180,53 | 184,54 | 180,14 | 182,97 | 1,28% | 873,00 |
| 13.01.2026 | 178,94 | 181,27 | 177,99 | 180,65 | 1,02% | 679,00 |
| 12.01.2026 | 177,91 | 178,91 | 175,23 | 178,82 | 0,31% | 1.172,00 |
| 09.01.2026 | 176,13 | 179,36 | 175,13 | 178,26 | 1,25% | 2.165,00 |
| 08.01.2026 | 170,82 | 176,39 | 170,69 | 176,06 | 2,95% | 936,00 |
| 07.01.2026 | 175,20 | 176,09 | 169,97 | 171,01 | -2,49% | 959,00 |
| 06.01.2026 | 171,32 | 175,83 | 171,15 | 175,38 | 2,22% | 1.601,00 |
| 05.01.2026 | 168,11 | 172,09 | 166,96 | 171,57 | 2,68% | 3.182,00 |
| 02.01.2026 | 166,68 | 167,77 | 164,88 | 167,10 | -0,35% | 520,00 |
| 30.12.2025 | 167,45 | 167,87 | 167,33 | 167,69 | 0,16% | 96,00 |
| 29.12.2025 | 167,75 | 168,03 | 166,59 | 167,43 | 1,02% | 1.502,00 |
| 23.12.2025 | 166,45 | 166,99 | 165,40 | 165,74 | -0,52% | 636,00 |
| 22.12.2025 | 170,12 | 171,95 | 165,91 | 166,61 | -2,05% | 1.141,00 |
| 19.12.2025 | 169,00 | 171,58 | 168,87 | 170,10 | 0,67% | 472,00 |
| 18.12.2025 | 170,19 | 171,23 | 167,84 | 168,97 | -0,75% | 1.344,00 |
| 17.12.2025 | 169,08 | 172,29 | 168,72 | 170,24 | 0,88% | 500,00 |
| 16.12.2025 | 167,62 | 169,07 | 166,82 | 168,76 | 0,43% | 291,00 |
| 15.12.2025 | 165,32 | 168,11 | 164,46 | 168,04 | 1,90% | 995,00 |
| 12.12.2025 | 165,82 | 166,32 | 164,08 | 164,90 | -0,13% | 329,00 |
| 11.12.2025 | 164,21 | 165,45 | 163,60 | 165,11 | 0,46% | 1.230,00 |
| 10.12.2025 | 163,47 | 164,87 | 163,13 | 164,36 | 0,46% | 436,00 |
| 09.12.2025 | 164,84 | 165,70 | 163,38 | 163,61 | -0,82% | 1.005,00 |
| 08.12.2025 | 164,18 | 165,21 | 163,79 | 164,96 | 0,41% | 1.031,00 |
| 05.12.2025 | 165,21 | 166,47 | 163,82 | 164,28 | -0,48% | 700,00 |