241,600$
0,74%
Echtzeit-Aktienkurs Honeywell International Inc.
Bid:
Ask:
Aktienkurse zur Honeywell International Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.02.2026 | 239,64 | 243,22 | 238,96 | 241,38 | 0,65% | 5.330.471,00 |
| 12.02.2026 | 244,42 | 245,63 | 239,19 | 239,83 | -1,18% | 6.390.734,00 |
| 11.02.2026 | 243,99 | 245,03 | 239,12 | 242,70 | -0,26% | 4.175.646,00 |
| 10.02.2026 | 239,97 | 244,77 | 239,25 | 243,34 | 1,46% | 3.885.502,00 |
| 09.02.2026 | 237,40 | 240,95 | 237,00 | 239,84 | 0,61% | 2.944.935,00 |
| 06.02.2026 | 234,76 | 239,08 | 234,15 | 238,38 | 1,94% | 3.976.516,00 |
| 05.02.2026 | 233,73 | 236,08 | 232,55 | 233,85 | -0,64% | 5.017.468,00 |
| 04.02.2026 | 233,52 | 236,34 | 233,05 | 235,35 | 1,92% | 5.943.096,00 |
| 03.02.2026 | 226,54 | 231,76 | 226,54 | 230,91 | 1,47% | 4.531.352,00 |
| 02.02.2026 | 226,24 | 228,36 | 225,08 | 227,56 | 0,02% | 4.514.464,00 |
| 30.01.2026 | 226,74 | 229,59 | 225,50 | 227,52 | 0,12% | 6.719.516,00 |
| 29.01.2026 | 221,24 | 227,86 | 220,77 | 227,24 | 4,89% | 6.945.194,00 |
| 28.01.2026 | 220,01 | 221,27 | 216,19 | 216,64 | -1,93% | 5.107.460,00 |
| 27.01.2026 | 221,33 | 222,78 | 220,11 | 220,91 | -0,11% | 3.520.788,00 |
| 26.01.2026 | 221,36 | 221,83 | 219,72 | 221,16 | -0,14% | 3.704.168,00 |
| 23.01.2026 | 221,97 | 223,32 | 220,59 | 221,46 | -0,49% | 3.819.883,00 |
| 22.01.2026 | 220,00 | 223,44 | 219,69 | 222,54 | 1,54% | 4.353.272,00 |
| 21.01.2026 | 215,96 | 220,41 | 215,54 | 219,17 | 1,91% | 5.655.906,00 |
| 20.01.2026 | 216,69 | 218,34 | 214,20 | 215,07 | -1,97% | 8.222.049,00 |
| 16.01.2026 | 219,22 | 220,63 | 216,53 | 219,39 | 2,03% | 8.529.705,00 |
| 15.01.2026 | 213,40 | 215,55 | 211,85 | 215,02 | 0,93% | 5.569.443,00 |
| 14.01.2026 | 213,85 | 214,57 | 210,98 | 213,04 | 1,31% | 4.421.060,00 |
| 13.01.2026 | 209,27 | 211,21 | 208,32 | 210,28 | 0,81% | 4.121.190,00 |
| 12.01.2026 | 207,10 | 208,71 | 204,63 | 208,60 | 0,59% | 5.521.554,00 |
| 09.01.2026 | 204,65 | 208,74 | 203,51 | 207,38 | 1,04% | 5.708.101,00 |
| 08.01.2026 | 198,94 | 205,49 | 198,55 | 205,24 | 2,87% | 5.192.762,00 |
| 07.01.2026 | 205,11 | 206,00 | 198,52 | 199,51 | -2,65% | 5.087.057,00 |
| 06.01.2026 | 200,40 | 205,56 | 200,35 | 204,94 | 1,91% | 4.005.014,00 |
| 05.01.2026 | 195,80 | 201,78 | 194,92 | 201,09 | 2,66% | 3.846.164,00 |
| 02.01.2026 | 195,69 | 196,58 | 193,35 | 195,88 | 0,40% | 3.156.404,00 |
| 31.12.2025 | 196,36 | 197,05 | 195,05 | 195,09 | -0,65% | 2.027.273,00 |
| 30.12.2025 | 196,34 | 197,58 | 195,41 | 196,36 | -0,37% | 1.904.121,00 |
| 29.12.2025 | 197,35 | 197,60 | 196,24 | 197,09 | -0,14% | 2.068.059,00 |
| 26.12.2025 | 196,73 | 197,48 | 195,88 | 197,37 | 0,22% | 1.457.910,00 |
| 24.12.2025 | 195,50 | 197,14 | 195,01 | 196,93 | 0,73% | 1.480.120,00 |
| 23.12.2025 | 195,80 | 196,21 | 194,72 | 195,50 | -0,23% | 2.420.021,00 |
| 22.12.2025 | 198,28 | 199,75 | 195,20 | 195,96 | -1,58% | 4.384.013,00 |
| 19.12.2025 | 198,83 | 201,06 | 198,17 | 199,11 | 0,52% | 7.866.898,00 |
| 18.12.2025 | 200,83 | 201,33 | 196,66 | 198,08 | -0,91% | 4.168.270,00 |
| 17.12.2025 | 198,41 | 202,46 | 198,12 | 199,89 | 0,82% | 6.291.524,00 |
| 16.12.2025 | 197,50 | 198,76 | 196,69 | 198,26 | 0,41% | 4.734.378,00 |
| 15.12.2025 | 195,66 | 197,54 | 193,37 | 197,45 | 1,96% | 3.463.331,00 |
| 12.12.2025 | 194,12 | 194,72 | 192,51 | 193,66 | -0,10% | 3.324.543,00 |
| 11.12.2025 | 192,68 | 194,43 | 192,64 | 193,85 | 0,93% | 3.733.699,00 |
| 10.12.2025 | 190,16 | 192,70 | 190,12 | 192,06 | 0,04% | 5.568.149,00 |
| 09.12.2025 | 192,14 | 192,36 | 190,53 | 191,99 | 0,00% | 12.235,00 |
| 08.12.2025 | 192,14 | 192,36 | 190,53 | 191,99 | 0,34% | 3.240.048,00 |
| 05.12.2025 | 192,77 | 193,36 | 190,65 | 191,33 | -0,47% | 4.294.581,00 |
| 04.12.2025 | 193,46 | 193,92 | 191,46 | 192,23 | -0,64% | 4.006.152,00 |
| 03.12.2025 | 193,33 | 195,20 | 192,77 | 193,47 | 0,17% | 4.181.016,00 |
| 02.12.2025 | 190,80 | 193,73 | 189,53 | 193,15 | 1,54% | 4.477.173,00 |
| 01.12.2025 | 190,28 | 192,16 | 189,98 | 190,22 | -1,03% | 3.220.527,00 |
| 28.11.2025 | 190,00 | 192,40 | 189,60 | 192,19 | 1,16% | 1.644.071,00 |
| 26.11.2025 | 192,29 | 192,29 | 189,95 | 189,99 | -0,54% | 3.120.871,00 |
| 25.11.2025 | 189,82 | 191,63 | 189,23 | 191,02 | 0,53% | 3.663.601,00 |
| 21.11.2025 | 188,27 | 191,08 | 187,84 | 190,02 | 1,00% | 4.711.716,00 |
| 20.11.2025 | 192,43 | 193,25 | 186,76 | 188,14 | -1,28% | 3.673.159,00 |
| 19.11.2025 | 190,68 | 191,35 | 189,01 | 190,57 | -0,46% | 3.394.115,00 |
| 18.11.2025 | 191,83 | 193,84 | 190,57 | 191,45 | -2,36% | 6.072.902,00 |
| 17.11.2025 | 197,89 | 199,35 | 194,97 | 196,08 | -1,49% | 2.837.805,00 |
| 14.11.2025 | 198,46 | 199,55 | 195,67 | 199,04 | -0,42% | 3.725.595,00 |
| 13.11.2025 | 201,27 | 203,04 | 199,53 | 199,87 | -0,85% | 4.162.180,00 |
| 12.11.2025 | 200,98 | 202,28 | 199,58 | 201,59 | 0,59% | 4.606.873,00 |
| 11.11.2025 | 196,48 | 201,51 | 195,78 | 200,41 | 2,21% | 4.196.922,00 |
| 10.11.2025 | 194,99 | 196,48 | 193,62 | 196,07 | 0,08% | 3.820.720,00 |
| 07.11.2025 | 195,99 | 197,25 | 195,22 | 195,91 | 0,00% | 6.419,00 |
| 06.11.2025 | 195,99 | 197,25 | 195,22 | 195,91 | -0,58% | 3.031.274,00 |
| 05.11.2025 | 196,12 | 199,73 | 195,31 | 197,05 | 0,30% | 4.206.372,00 |
| 04.11.2025 | 197,66 | 198,01 | 194,68 | 196,46 | -0,66% | 5.726.983,00 |
| 03.11.2025 | 201,33 | 201,45 | 197,10 | 197,77 | -1,77% | 4.963.369,00 |
| 31.10.2025 | 198,80 | 201,87 | 198,65 | 201,33 | 0,61% | 4.067.844,00 |
| 30.10.2025 | 201,80 | 205,22 | 199,80 | 200,11 | -0,23% | 6.511.205,00 |
| 29.10.2025 | 201,04 | 202,06 | 198,33 | 200,58 | -0,71% | 4.186.647,00 |
| 28.10.2025 | 202,39 | 203,01 | 200,84 | 202,01 | -0,31% | 4.241.522,00 |
| 27.10.2025 | 206,29 | 206,53 | 202,28 | 202,63 | -0,50% | 5.394.086,00 |
| 24.10.2025 | 208,15 | 208,15 | 202,33 | 203,64 | -2,05% | 8.040.754,00 |
| 23.10.2025 | 202,57 | 209,61 | 201,86 | 207,91 | 6,81% | 9.468.363,00 |
| 22.10.2025 | 197,67 | 198,03 | 194,08 | 194,66 | -1,18% | 4.272.339,00 |
| 21.10.2025 | 194,22 | 198,43 | 193,97 | 196,99 | 3,02% | 3.799.976,00 |
| 17.10.2025 | 191,38 | 193,14 | 190,34 | 191,22 | -0,10% | 3.873.383,00 |
| 16.10.2025 | 191,92 | 193,02 | 190,54 | 191,42 | 0,33% | 3.104.907,00 |
| 15.10.2025 | 196,71 | 197,30 | 190,41 | 190,79 | -2,93% | 4.430.280,00 |
| 14.10.2025 | 189,77 | 196,66 | 189,70 | 196,55 | 2,81% | 4.050.179,00 |
| 13.10.2025 | 190,70 | 191,49 | 189,01 | 191,17 | 1,00% | 3.723.495,00 |
| 10.10.2025 | 193,12 | 193,60 | 189,11 | 189,29 | -1,63% | 5.532.728,00 |
| 09.10.2025 | 197,85 | 197,85 | 191,71 | 192,42 | -2,68% | 3.754.931,00 |
| 08.10.2025 | 196,76 | 197,74 | 195,88 | 197,71 | 0,42% | 2.814.105,00 |
| 07.10.2025 | 196,56 | 197,55 | 195,79 | 196,89 | -0,01% | 3.873.402,00 |
| 06.10.2025 | 197,85 | 198,33 | 195,78 | 196,91 | -0,02% | 5.157.300,00 |
| 03.10.2025 | 198,78 | 199,76 | 196,37 | 196,96 | -0,93% | 4.326.505,00 |
| 02.10.2025 | 198,33 | 200,70 | 197,94 | 198,81 | 0,39% | 4.307.627,00 |
| 01.10.2025 | 198,33 | 200,48 | 197,84 | 198,02 | -0,15% | 3.887.192,00 |
| 30.09.2025 | 196,87 | 198,90 | 196,39 | 198,33 | 0,58% | 4.182.748,00 |
| 29.09.2025 | 197,75 | 198,01 | 192,55 | 197,18 | 0,52% | 5.637.968,00 |
| 26.09.2025 | 196,37 | 196,96 | 195,36 | 196,15 | 0,24% | 3.551.683,00 |
| 25.09.2025 | 196,82 | 197,27 | 195,31 | 195,69 | -0,43% | 4.073.990,00 |
| 24.09.2025 | 197,20 | 198,12 | 196,18 | 196,54 | -0,34% | 6.158.759,00 |
| 23.09.2025 | 197,32 | 198,82 | 196,73 | 197,20 | 0,15% | 6.235.308,00 |
| 22.09.2025 | 196,67 | 198,36 | 195,34 | 196,91 | -0,18% | 4.805.776,00 |
| 19.09.2025 | 198,89 | 198,89 | 195,42 | 197,26 | -0,39% | 11.006.138,00 |