210,940$
-0,38%
Echtzeit-Aktienkurs Honeywell International Inc.
Bid:
Ask:
Aktienkurse zur Honeywell International Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.09.2025 | 211,70 | 213,34 | 210,59 | 210,85 | -0,42% | 286.355,00 |
| 15.09.2025 | 211,76 | 212,93 | 210,69 | 211,74 | 0,13% | 3.698.308,00 |
| 12.09.2025 | 214,05 | 214,58 | 210,94 | 211,46 | -1,79% | 3.169.206,00 |
| 11.09.2025 | 211,92 | 216,16 | 211,47 | 215,31 | 1,71% | 5.580.513,00 |
| 10.09.2025 | 213,97 | 214,34 | 211,38 | 211,70 | -1,17% | 4.276.134,00 |
| 09.09.2025 | 214,96 | 215,31 | 211,94 | 214,20 | -0,26% | 2.945.447,00 |
| 08.09.2025 | 214,82 | 215,20 | 212,54 | 214,75 | 0,23% | 4.563.837,00 |
| 05.09.2025 | 214,98 | 216,29 | 213,37 | 214,25 | -0,42% | 4.104.850,00 |
| 04.09.2025 | 213,73 | 215,63 | 212,10 | 215,16 | 0,54% | 4.512.801,00 |
| 03.09.2025 | 217,18 | 217,23 | 212,56 | 214,00 | -1,65% | 3.510.152,00 |
| 02.09.2025 | 217,03 | 218,12 | 215,40 | 217,60 | -0,87% | 3.244.799,00 |
| 29.08.2025 | 221,07 | 221,60 | 219,18 | 219,50 | -0,84% | 1.991.132,00 |
| 28.08.2025 | 221,70 | 221,90 | 219,78 | 221,35 | 0,05% | 2.569.925,00 |
| 27.08.2025 | 221,62 | 222,72 | 220,69 | 221,25 | -0,59% | 2.101.818,00 |
| 26.08.2025 | 220,22 | 222,81 | 219,84 | 222,56 | 0,88% | 4.042.813,00 |
| 25.08.2025 | 221,74 | 222,42 | 220,50 | 220,61 | -1,00% | 2.191.717,00 |
| 22.08.2025 | 219,56 | 223,08 | 218,68 | 222,83 | 2,49% | 3.282.819,00 |
| 21.08.2025 | 216,49 | 217,77 | 215,00 | 217,42 | 0,19% | 2.683.676,00 |
| 20.08.2025 | 217,06 | 219,52 | 216,22 | 217,00 | 0,12% | 4.031.728,00 |
| 19.08.2025 | 216,26 | 218,17 | 215,47 | 216,74 | 0,16% | 2.262.248,00 |
| 18.08.2025 | 216,73 | 217,41 | 215,92 | 216,40 | -0,17% | 4.075.110,00 |
| 15.08.2025 | 218,02 | 218,02 | 215,78 | 216,77 | -0,66% | 2.741.216,00 |
| 14.08.2025 | 219,09 | 219,09 | 217,28 | 218,20 | -0,70% | 2.959.514,00 |
| 13.08.2025 | 217,37 | 219,94 | 217,21 | 219,74 | 1,26% | 3.575.172,00 |
| 12.08.2025 | 216,64 | 217,28 | 215,55 | 217,01 | 0,26% | 4.336.808,00 |
| 11.08.2025 | 216,31 | 216,59 | 214,20 | 216,45 | 0,06% | 2.378.780,00 |
| 08.08.2025 | 216,77 | 217,70 | 216,00 | 216,31 | -0,12% | 3.059.683,00 |
| 07.08.2025 | 220,28 | 220,51 | 215,61 | 216,58 | -1,21% | 2.879.070,00 |
| 06.08.2025 | 221,65 | 221,90 | 219,00 | 219,23 | -0,83% | 2.780.618,00 |
| 05.08.2025 | 220,02 | 221,37 | 219,51 | 221,06 | 0,12% | 2.286.113,00 |
| 04.08.2025 | 218,32 | 220,81 | 217,80 | 220,79 | 1,41% | 3.436.370,00 |
| 01.08.2025 | 221,37 | 221,63 | 217,16 | 217,71 | -2,09% | 3.966.973,00 |
| 31.07.2025 | 221,56 | 223,73 | 221,30 | 222,35 | 0,09% | 3.023.480,00 |
| 30.07.2025 | 222,39 | 224,39 | 221,22 | 222,16 | 0,20% | 4.693.981,00 |
| 29.07.2025 | 225,69 | 226,00 | 221,24 | 221,72 | -1,49% | 3.588.281,00 |
| 28.07.2025 | 225,13 | 227,75 | 224,72 | 225,08 | 0,37% | 4.760.658,00 |
| 25.07.2025 | 226,32 | 226,60 | 222,29 | 224,24 | -0,11% | 5.969.065,00 |
| 24.07.2025 | 226,12 | 230,59 | 223,80 | 224,48 | -6,18% | 11.083.832,00 |
| 23.07.2025 | 237,60 | 240,51 | 237,23 | 239,27 | 1,14% | 3.721.380,00 |
| 22.07.2025 | 235,14 | 237,07 | 234,33 | 236,58 | 0,58% | 3.407.584,00 |
| 21.07.2025 | 236,54 | 238,35 | 235,18 | 235,22 | -0,56% | 2.723.991,00 |
| 18.07.2025 | 239,72 | 239,72 | 235,24 | 236,54 | -0,77% | 3.613.970,00 |
| 17.07.2025 | 236,61 | 238,69 | 236,17 | 238,37 | 0,63% | 2.500.024,00 |
| 16.07.2025 | 235,46 | 237,00 | 233,01 | 236,88 | 0,67% | 2.818.979,00 |
| 15.07.2025 | 237,19 | 237,61 | 235,19 | 235,30 | -1,16% | 2.341.885,00 |
| 14.07.2025 | 236,50 | 238,78 | 234,63 | 238,06 | 0,90% | 2.310.924,00 |
| 11.07.2025 | 234,37 | 236,05 | 234,00 | 235,93 | -0,35% | 2.417.501,00 |
| 10.07.2025 | 237,82 | 239,38 | 236,51 | 236,77 | -0,82% | 2.257.635,00 |
| 09.07.2025 | 240,70 | 241,72 | 236,72 | 238,72 | -0,45% | 2.121.920,00 |
| 08.07.2025 | 239,27 | 241,65 | 239,03 | 239,80 | 0,19% | 2.767.267,00 |
| 07.07.2025 | 239,87 | 240,90 | 237,94 | 239,35 | -0,44% | 2.686.231,00 |
| 03.07.2025 | 239,89 | 241,30 | 239,39 | 240,40 | 0,48% | 1.903.189,00 |
| 02.07.2025 | 238,16 | 240,52 | 236,91 | 239,26 | 0,21% | 4.092.653,00 |
| 01.07.2025 | 233,58 | 238,88 | 233,19 | 238,77 | 2,53% | 3.898.187,00 |
| 30.06.2025 | 228,85 | 233,56 | 228,32 | 232,88 | 1,76% | 4.060.488,00 |
| 27.06.2025 | 226,17 | 228,96 | 225,79 | 228,85 | 1,09% | 4.994.527,00 |
| 26.06.2025 | 222,82 | 226,49 | 222,13 | 226,38 | 2,07% | 2.611.971,00 |
| 25.06.2025 | 224,68 | 224,68 | 221,15 | 221,79 | -1,25% | 2.994.194,00 |
| 24.06.2025 | 225,59 | 226,11 | 223,65 | 224,60 | -0,06% | 3.583.351,00 |
| 23.06.2025 | 223,32 | 225,00 | 221,74 | 224,74 | 1,33% | 2.563.618,00 |
| 20.06.2025 | 223,39 | 223,40 | 220,20 | 221,80 | -0,03% | 5.875.079,00 |
| 18.06.2025 | 222,16 | 223,59 | 220,89 | 221,87 | 0,04% | 3.598.571,00 |
| 17.06.2025 | 223,60 | 224,13 | 221,48 | 221,79 | -1,03% | 3.074.739,00 |
| 16.06.2025 | 225,57 | 226,40 | 223,53 | 224,09 | -0,09% | 2.437.713,00 |
| 13.06.2025 | 224,90 | 226,13 | 223,51 | 224,29 | -0,78% | 2.497.074,00 |
| 12.06.2025 | 225,03 | 226,71 | 223,77 | 226,05 | 0,10% | 1.592.937,00 |
| 11.06.2025 | 225,92 | 226,80 | 221,65 | 225,82 | -0,19% | 2.472.057,00 |
| 10.06.2025 | 227,12 | 227,61 | 225,73 | 226,26 | -0,38% | 2.656.033,00 |
| 09.06.2025 | 228,69 | 228,70 | 226,53 | 227,13 | -0,72% | 2.513.092,00 |
| 06.06.2025 | 228,75 | 230,47 | 228,15 | 228,78 | 0,93% | 2.215.865,00 |
| 05.06.2025 | 227,47 | 227,92 | 226,12 | 226,67 | -0,34% | 3.229.769,00 |
| 04.06.2025 | 227,48 | 228,77 | 226,19 | 227,45 | 0,30% | 1.820.057,00 |
| 03.06.2025 | 225,00 | 227,22 | 224,99 | 226,77 | 0,55% | 2.793.434,00 |
| 02.06.2025 | 225,00 | 225,94 | 223,03 | 225,52 | -0,51% | 2.197.771,00 |
| 30.05.2025 | 226,65 | 227,02 | 223,77 | 226,67 | 0,66% | 8.299.561,00 |
| 29.05.2025 | 225,54 | 225,91 | 223,24 | 225,19 | 0,26% | 6.698.070,00 |
| 28.05.2025 | 226,46 | 227,89 | 224,18 | 224,61 | -0,82% | 2.570.234,00 |
| 27.05.2025 | 224,42 | 226,76 | 222,33 | 226,46 | 2,00% | 3.047.349,00 |
| 23.05.2025 | 220,82 | 223,00 | 220,82 | 222,03 | -0,72% | 2.537.518,00 |
| 22.05.2025 | 221,39 | 225,03 | 221,19 | 223,63 | 0,79% | 2.913.994,00 |
| 21.05.2025 | 224,43 | 224,96 | 221,51 | 221,87 | -1,42% | 3.604.245,00 |
| 20.05.2025 | 223,26 | 225,26 | 223,26 | 225,06 | 0,05% | 2.944.080,00 |
| 19.05.2025 | 221,61 | 225,10 | 220,62 | 224,94 | 0,92% | 3.376.033,00 |
| 16.05.2025 | 222,30 | 222,99 | 220,62 | 222,88 | 0,27% | 2.895.966,00 |
| 15.05.2025 | 217,70 | 222,98 | 217,70 | 222,29 | 2,35% | 4.092.591,00 |
| 14.05.2025 | 216,37 | 218,20 | 215,82 | 217,18 | -0,48% | 3.229.276,00 |
| 13.05.2025 | 219,76 | 220,37 | 218,06 | 218,22 | -0,51% | 3.790.011,00 |
| 12.05.2025 | 218,00 | 219,46 | 216,53 | 219,34 | 2,96% | 3.987.158,00 |
| 09.05.2025 | 214,54 | 214,88 | 212,67 | 213,03 | -0,70% | 2.394.408,00 |
| 08.05.2025 | 215,70 | 216,66 | 213,78 | 214,54 | -0,03% | 3.628.445,00 |
| 07.05.2025 | 213,90 | 216,77 | 213,13 | 214,61 | 2,23% | 4.304.848,00 |
| 06.05.2025 | 212,73 | 213,29 | 209,49 | 209,93 | -2,02% | 5.023.995,00 |
| 05.05.2025 | 213,07 | 215,54 | 212,47 | 214,25 | 0,06% | 6.271.001,00 |
| 02.05.2025 | 212,18 | 214,94 | 212,02 | 214,13 | 1,61% | 4.378.676,00 |
| 01.05.2025 | 210,40 | 211,53 | 209,77 | 210,74 | 0,11% | 3.556.522,00 |
| 30.04.2025 | 211,12 | 211,66 | 205,79 | 210,50 | -0,47% | 5.015.674,00 |
| 29.04.2025 | 207,45 | 212,43 | 206,86 | 211,49 | 5,40% | 8.084.046,00 |
| 28.04.2025 | 199,57 | 201,72 | 197,99 | 200,66 | 0,75% | 5.604.771,00 |
| 25.04.2025 | 199,20 | 200,58 | 197,79 | 199,16 | -0,79% | 3.639.403,00 |
| 24.04.2025 | 197,33 | 201,60 | 196,24 | 200,74 | 1,74% | 3.182.953,00 |