222,580$
-0,05%
Echtzeit-Aktienkurs Honeywell International Inc.
Bid:
Ask:
Aktienkurse zur Honeywell International Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.01.2025 | 226,84 | 226,87 | 222,29 | 222,58 | -0,05% | 3.349.234,00 |
| 16.01.2025 | 220,00 | 224,53 | 219,92 | 222,69 | 1,43% | 4.330.128,00 |
| 15.01.2025 | 219,78 | 220,53 | 216,19 | 219,54 | 0,48% | 4.364.275,00 |
| 14.01.2025 | 220,34 | 220,51 | 214,60 | 218,50 | -0,27% | 4.017.196,00 |
| 13.01.2025 | 217,67 | 228,97 | 217,42 | 219,10 | 0,42% | 5.354.998,00 |
| 10.01.2025 | 219,97 | 220,00 | 216,28 | 218,19 | -0,90% | 3.585.164,00 |
| 08.01.2025 | 220,09 | 221,38 | 219,20 | 220,17 | -0,21% | 3.120.530,00 |
| 07.01.2025 | 221,50 | 223,08 | 219,91 | 220,63 | -0,50% | 2.934.264,00 |
| 06.01.2025 | 224,68 | 226,92 | 221,36 | 221,74 | -2,11% | 3.823.706,00 |
| 03.01.2025 | 225,98 | 227,42 | 225,86 | 226,52 | 0,44% | 2.637.525,00 |
| 02.01.2025 | 227,07 | 227,99 | 224,65 | 225,52 | -0,16% | 2.055.263,00 |
| 31.12.2024 | 227,15 | 227,55 | 225,60 | 225,89 | -0,31% | 1.936.889,00 |
| 30.12.2024 | 227,15 | 227,43 | 225,40 | 226,60 | -1,27% | 2.363.699,00 |
| 27.12.2024 | 231,00 | 231,56 | 228,80 | 229,51 | -1,01% | 3.053.908,00 |
| 26.12.2024 | 228,78 | 232,01 | 228,42 | 231,86 | 1,29% | 3.038.539,00 |
| 24.12.2024 | 226,65 | 229,28 | 225,65 | 228,90 | 0,77% | 1.873.589,00 |
| 23.12.2024 | 227,77 | 228,25 | 225,95 | 227,14 | -0,52% | 2.961.807,00 |
| 20.12.2024 | 225,16 | 229,75 | 224,62 | 228,32 | 0,63% | 6.833.319,00 |
| 19.12.2024 | 228,62 | 233,50 | 226,30 | 226,88 | 0,01% | 4.861.829,00 |
| 18.12.2024 | 233,70 | 234,70 | 226,41 | 226,86 | -2,69% | 6.335.809,00 |
| 17.12.2024 | 238,16 | 238,31 | 231,64 | 233,13 | -1,22% | 5.382.412,00 |
| 16.12.2024 | 232,46 | 237,94 | 230,15 | 236,00 | 3,68% | 8.171.757,00 |
| 13.12.2024 | 225,94 | 229,09 | 225,87 | 227,62 | -0,03% | 2.432.344,00 |
| 12.12.2024 | 227,75 | 229,94 | 227,34 | 227,69 | -0,60% | 2.709.778,00 |
| 11.12.2024 | 231,89 | 234,00 | 227,86 | 229,06 | -0,01% | 4.321.066,00 |
| 10.12.2024 | 225,16 | 229,54 | 224,58 | 229,08 | 1,77% | 3.530.361,00 |
| 09.12.2024 | 226,64 | 227,74 | 224,94 | 225,09 | -0,57% | 2.500.888,00 |
| 06.12.2024 | 227,29 | 227,96 | 225,71 | 226,38 | 0,04% | 3.180.066,00 |
| 05.12.2024 | 229,95 | 230,14 | 225,51 | 226,29 | -1,52% | 5.009.416,00 |
| 04.12.2024 | 227,40 | 230,14 | 226,79 | 229,79 | 1,25% | 2.581.550,00 |
| 03.12.2024 | 228,14 | 229,20 | 223,16 | 226,96 | -1,30% | 4.010.676,00 |
| 02.12.2024 | 233,19 | 233,71 | 229,81 | 229,95 | -1,28% | 3.135.522,00 |
| 29.11.2024 | 229,41 | 233,27 | 229,41 | 232,93 | 1,43% | 1.917.465,00 |
| 27.11.2024 | 232,18 | 232,96 | 229,47 | 229,64 | -0,33% | 2.870.048,00 |
| 26.11.2024 | 231,80 | 232,50 | 229,85 | 230,40 | -0,09% | 4.164.858,00 |
| 25.11.2024 | 231,12 | 231,99 | 229,70 | 230,60 | 0,65% | 3.789.812,00 |
| 22.11.2024 | 227,75 | 230,12 | 227,12 | 229,11 | 1,29% | 3.834.380,00 |
| 21.11.2024 | 227,27 | 228,87 | 224,86 | 226,19 | -0,21% | 475.688,00 |
| 20.11.2024 | 227,24 | 228,89 | 225,41 | 226,67 | -0,67% | 4.627.758,00 |
| 19.11.2024 | 227,33 | 228,91 | 226,27 | 228,20 | -0,28% | 3.694.651,00 |
| 18.11.2024 | 229,48 | 230,07 | 228,27 | 228,85 | -0,06% | 3.362.329,00 |
| 15.11.2024 | 229,00 | 231,20 | 228,39 | 228,99 | -0,73% | 3.707.893,00 |
| 14.11.2024 | 232,99 | 234,57 | 230,29 | 230,67 | -1,03% | 3.811.732,00 |
| 13.11.2024 | 235,00 | 236,53 | 232,18 | 233,07 | -0,36% | 5.513.632,00 |
| 12.11.2024 | 239,36 | 242,77 | 229,58 | 233,91 | 3,85% | 11.014.966,00 |
| 11.11.2024 | 219,20 | 225,32 | 219,20 | 225,24 | 2,62% | 7.124.643,00 |
| 08.11.2024 | 217,45 | 219,71 | 216,51 | 219,49 | 0,91% | 5.694.771,00 |
| 07.11.2024 | 216,95 | 218,35 | 215,42 | 217,50 | 0,45% | 5.175.013,00 |
| 06.11.2024 | 212,06 | 216,89 | 209,09 | 216,52 | 3,71% | 4.759.943,00 |
| 05.11.2024 | 208,20 | 211,84 | 206,62 | 208,78 | 0,56% | 7.363.954,00 |
| 04.11.2024 | 208,83 | 208,83 | 206,42 | 207,62 | -0,75% | 3.241.613,00 |
| 01.11.2024 | 206,29 | 209,53 | 205,78 | 209,19 | 1,70% | 4.484.366,00 |
| 31.10.2024 | 204,65 | 206,15 | 203,38 | 205,69 | 0,71% | 3.817.814,00 |
| 30.10.2024 | 204,45 | 206,63 | 203,09 | 204,24 | -0,84% | 4.765.179,00 |
| 29.10.2024 | 205,03 | 207,60 | 203,03 | 205,98 | -0,06% | 5.776.908,00 |
| 28.10.2024 | 208,06 | 208,71 | 204,91 | 206,10 | -0,91% | 5.229.122,00 |
| 25.10.2024 | 209,10 | 210,36 | 206,64 | 208,00 | -0,53% | 6.088.157,00 |
| 24.10.2024 | 214,37 | 216,20 | 208,90 | 209,10 | -5,10% | 8.678.261,00 |
| 23.10.2024 | 221,54 | 222,62 | 219,17 | 220,34 | -0,90% | 6.178.079,00 |
| 22.10.2024 | 220,55 | 222,84 | 219,76 | 222,35 | 0,38% | 4.006.001,00 |
| 21.10.2024 | 221,97 | 222,98 | 220,09 | 221,50 | -0,23% | 3.687.412,00 |
| 18.10.2024 | 217,72 | 222,07 | 217,72 | 222,02 | 1,13% | 4.033.830,00 |
| 17.10.2024 | 219,00 | 220,08 | 218,35 | 219,55 | 0,27% | 3.123.805,00 |
| 16.10.2024 | 217,07 | 219,61 | 216,56 | 218,96 | 0,78% | 2.557.931,00 |
| 15.10.2024 | 218,00 | 219,22 | 216,48 | 217,27 | -0,15% | 3.948.448,00 |
| 14.10.2024 | 216,24 | 217,72 | 215,26 | 217,60 | 0,75% | 1.818.326,00 |
| 11.10.2024 | 215,18 | 216,57 | 213,73 | 215,99 | 1,12% | 3.809.522,00 |
| 10.10.2024 | 211,50 | 213,67 | 211,12 | 213,60 | -0,05% | 4.916.959,00 |
| 09.10.2024 | 207,02 | 214,03 | 206,90 | 213,70 | 3,24% | 4.917.196,00 |
| 08.10.2024 | 208,69 | 209,68 | 203,79 | 207,00 | 1,79% | 3.631.209,00 |
| 07.10.2024 | 202,21 | 204,33 | 201,72 | 203,36 | -0,21% | 1.411.984,00 |
| 04.10.2024 | 204,57 | 205,08 | 201,64 | 203,78 | 0,47% | 1.643.484,00 |
| 03.10.2024 | 202,50 | 203,57 | 201,60 | 202,83 | -0,52% | 1.757.869,00 |
| 02.10.2024 | 205,57 | 206,05 | 203,66 | 203,88 | -1,06% | 1.839.677,00 |
| 01.10.2024 | 206,43 | 208,00 | 204,83 | 206,07 | -0,31% | 2.260.698,00 |
| 30.09.2024 | 208,10 | 208,80 | 204,23 | 206,71 | -0,44% | 2.619.984,00 |
| 27.09.2024 | 207,50 | 210,85 | 207,13 | 207,63 | 0,28% | 2.454.314,00 |
| 26.09.2024 | 207,72 | 208,50 | 206,56 | 207,06 | 0,14% | 1.289.322,00 |
| 25.09.2024 | 206,20 | 207,76 | 205,26 | 206,78 | 0,73% | 2.790.963,00 |
| 24.09.2024 | 203,77 | 206,00 | 202,69 | 205,28 | 0,74% | 2.151.432,00 |
| 23.09.2024 | 204,01 | 204,05 | 202,61 | 203,77 | 0,21% | 2.264.545,00 |
| 20.09.2024 | 203,79 | 203,79 | 201,96 | 203,35 | -0,19% | 3.829.991,00 |
| 19.09.2024 | 204,16 | 205,54 | 202,18 | 203,73 | 1,04% | 2.075.070,00 |
| 18.09.2024 | 204,24 | 204,72 | 200,59 | 201,64 | -1,27% | 1.986.923,00 |
| 17.09.2024 | 205,00 | 205,74 | 203,55 | 204,24 | -0,21% | 1.438.923,00 |
| 16.09.2024 | 206,00 | 206,95 | 203,73 | 204,68 | 0,26% | 1.545.711,00 |
| 13.09.2024 | 204,47 | 205,62 | 203,56 | 204,15 | -0,27% | 1.973.329,00 |
| 12.09.2024 | 203,94 | 204,99 | 201,87 | 204,70 | 0,32% | 1.527.042,00 |
| 11.09.2024 | 200,84 | 204,36 | 197,36 | 204,04 | 1,54% | 2.696.652,00 |
| 10.09.2024 | 200,30 | 201,18 | 198,57 | 200,95 | -0,09% | 1.394.751,00 |
| 09.09.2024 | 199,98 | 201,70 | 199,15 | 201,14 | 1,52% | 1.899.595,00 |
| 06.09.2024 | 203,00 | 203,10 | 197,85 | 198,13 | -2,39% | 2.540.656,00 |
| 05.09.2024 | 205,19 | 205,43 | 201,69 | 202,98 | -1,25% | 1.430.484,00 |
| 04.09.2024 | 205,27 | 207,13 | 205,18 | 205,54 | 0,33% | 1.579.740,00 |
| 03.09.2024 | 207,65 | 207,91 | 204,11 | 204,86 | -1,47% | 1.906.604,00 |
| 30.08.2024 | 207,98 | 208,75 | 205,30 | 207,91 | 0,19% | 1.923.464,00 |
| 29.08.2024 | 206,32 | 208,41 | 204,44 | 207,51 | 1,23% | 2.349.600,00 |
| 28.08.2024 | 206,61 | 207,10 | 203,79 | 205,00 | -0,54% | 2.149.675,00 |
| 27.08.2024 | 203,97 | 206,30 | 203,76 | 206,11 | 1,08% | 2.323.037,00 |
| 26.08.2024 | 203,59 | 204,82 | 202,91 | 203,90 | 0,70% | 1.296.629,00 |