213,320$
1,59%
Echtzeit-Aktienkurs Honeywell International
Bid:
Ask:
Aktienkurse zur Honeywell International Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.10.2026 | 210,35 | 214,87 | 209,73 | 213,32 | 1,59% | 2.238.225,00 |
| 19.10.2026 | 211,67 | 212,35 | 209,66 | 209,98 | -0,68% | 2.079.073,00 |
| 16.10.2026 | 211,42 | 213,50 | 210,66 | 211,41 | 1,59% | 2.940.045,00 |
| 15.10.2026 | 208,10 | 208,11 | 208,10 | 208,11 | 0,24% | 466,00 |
| 14.10.2026 | 206,77 | 211,51 | 206,25 | 207,61 | 0,15% | 2.980.792,00 |
| 13.10.2026 | 210,23 | 210,90 | 205,22 | 207,29 | -1,12% | 1.860.366,00 |
| 12.10.2026 | 207,45 | 211,79 | 206,35 | 209,64 | 0,92% | 1.666.878,00 |
| 09.10.2026 | 206,60 | 209,03 | 205,91 | 207,73 | 0,55% | 1.563.279,00 |
| 08.10.2026 | 206,49 | 207,57 | 204,23 | 206,60 | -0,73% | 2.043.943,00 |
| 07.10.2026 | 211,01 | 211,43 | 207,87 | 208,11 | -2,24% | 2.007.437,00 |
| 06.10.2026 | 213,74 | 215,37 | 210,74 | 212,87 | -0,59% | 2.417.250,00 |
| 05.10.2026 | 214,57 | 215,10 | 212,14 | 214,14 | 0,07% | 1.739.783,00 |
| 02.10.2026 | 216,08 | 216,13 | 212,54 | 213,99 | 0,09% | 1.799.288,00 |
| 01.10.2026 | 210,94 | 215,03 | 210,01 | 213,80 | 1,36% | 2.390.358,00 |
| 30.09.2026 | 210,81 | 211,92 | 209,50 | 210,94 | 0,39% | 1.890.819,00 |
| 29.09.2026 | 211,90 | 213,37 | 209,02 | 210,13 | -0,66% | 1.973.591,00 |
| 28.09.2026 | 211,15 | 212,81 | 209,73 | 211,52 | -0,48% | 2.159.149,00 |
| 25.09.2026 | 211,54 | 213,64 | 210,75 | 212,55 | 0,36% | 1.827.432,00 |
| 24.09.2026 | 212,20 | 212,97 | 209,18 | 211,79 | -0,37% | 2.141.496,00 |
| 23.09.2026 | 209,00 | 213,01 | 209,00 | 212,57 | 0,34% | 2.447.729,00 |
| 22.09.2026 | 207,92 | 212,27 | 206,49 | 211,85 | 2,60% | 4.678.351,00 |
| 21.09.2026 | 206,90 | 207,63 | 204,29 | 206,48 | 0,01% | 3.246.228,00 |
| 18.09.2026 | 206,49 | 207,48 | 204,26 | 206,46 | -0,01% | 7.046.070,00 |
| 17.09.2026 | 209,04 | 209,58 | 204,50 | 206,49 | -0,56% | 3.331.256,00 |
| 16.09.2026 | 204,85 | 210,59 | 204,32 | 207,66 | 2,07% | 4.961.927,00 |
| 15.09.2026 | 201,38 | 205,22 | 199,91 | 203,44 | 1,02% | 3.594.487,00 |
| 14.09.2026 | 199,30 | 201,54 | 196,98 | 201,38 | -0,48% | 3.256.822,00 |
| 11.09.2026 | 203,62 | 204,20 | 201,54 | 202,36 | 0,09% | 2.746.572,00 |
| 10.09.2026 | 202,53 | 204,21 | 201,08 | 202,18 | -1,34% | 1.974.159,00 |
| 09.09.2026 | 207,06 | 208,23 | 204,72 | 204,93 | -1,59% | 2.082.159,00 |
| 08.09.2026 | 209,00 | 209,79 | 207,05 | 208,24 | -0,65% | 2.248.355,00 |
| 04.09.2026 | 207,06 | 210,00 | 206,92 | 209,61 | 0,95% | 2.698.795,00 |
| 03.09.2026 | 208,36 | 209,29 | 204,91 | 207,63 | 0,76% | 2.294.295,00 |
| 02.09.2026 | 210,63 | 210,73 | 204,81 | 206,07 | -1,86% | 2.912.367,00 |
| 01.09.2026 | 213,17 | 214,00 | 208,81 | 209,98 | -1,66% | 2.319.403,00 |
| 31.08.2026 | 214,74 | 215,54 | 212,22 | 213,53 | -1,79% | 5.041.847,00 |
| 28.08.2026 | 221,45 | 221,45 | 215,09 | 217,43 | -1,34% | 2.109.415,00 |
| 27.08.2026 | 219,68 | 221,25 | 217,20 | 220,39 | -0,13% | 2.246.032,00 |
| 26.08.2026 | 217,03 | 221,27 | 216,41 | 220,67 | 2,31% | 3.158.155,00 |
| 25.08.2026 | 216,51 | 216,54 | 214,44 | 215,68 | 0,42% | 2.158.055,00 |
| 24.08.2026 | 216,01 | 216,99 | 213,10 | 214,77 | -0,52% | 2.469.193,00 |
| 21.08.2026 | 219,38 | 219,83 | 215,78 | 215,90 | -1,11% | 3.470.991,00 |
| 20.08.2026 | 221,09 | 222,18 | 218,05 | 218,32 | -1,54% | 2.331.458,00 |
| 19.08.2026 | 227,00 | 227,00 | 221,49 | 221,73 | -2,63% | 2.302.673,00 |
| 18.08.2026 | 229,29 | 229,76 | 227,43 | 227,71 | -0,76% | 2.505.976,00 |
| 17.08.2026 | 232,31 | 232,77 | 228,28 | 229,45 | -1,93% | 2.539.091,00 |
| 14.08.2026 | 232,39 | 234,80 | 232,39 | 233,96 | -0,01% | 2.686.572,00 |
| 13.08.2026 | 235,50 | 236,35 | 232,50 | 233,99 | -0,57% | 2.423.883,00 |
| 12.08.2026 | 231,00 | 235,67 | 228,56 | 235,34 | 2,27% | 3.146.197,00 |
| 11.08.2026 | 242,32 | 244,81 | 229,70 | 230,12 | -5,27% | 5.436.293,00 |
| 10.08.2026 | 245,76 | 246,25 | 241,88 | 242,93 | -1,33% | 2.245.106,00 |
| 07.08.2026 | 240,55 | 246,73 | 239,48 | 246,21 | 2,27% | 2.837.537,00 |
| 06.08.2026 | 248,96 | 250,00 | 239,93 | 240,74 | -2,97% | 5.040.954,00 |
| 05.08.2026 | 248,62 | 251,16 | 246,74 | 248,12 | -0,27% | 2.230.404,00 |
| 04.08.2026 | 249,62 | 250,26 | 245,00 | 248,79 | 0,82% | 3.569.345,00 |
| 03.08.2026 | 245,47 | 249,64 | 242,20 | 246,77 | 1,53% | 3.279.042,00 |
| 31.07.2026 | 240,52 | 246,00 | 238,02 | 243,05 | 0,47% | 3.888.094,00 |
| 30.07.2026 | 241,88 | 242,42 | 237,36 | 241,91 | 0,33% | 2.839.929,00 |
| 29.07.2026 | 245,44 | 246,24 | 240,32 | 241,12 | -2,40% | 2.776.769,00 |
| 28.07.2026 | 249,80 | 252,00 | 246,09 | 247,05 | 0,53% | 2.946.760,00 |
| 27.07.2026 | 244,50 | 248,01 | 242,53 | 245,75 | 1,07% | 4.053.904,00 |
| 24.07.2026 | 246,89 | 247,75 | 239,12 | 243,15 | -1,27% | 3.822.661,00 |
| 23.07.2026 | 238,00 | 250,27 | 237,69 | 246,27 | 5,70% | 6.306.344,00 |
| 22.07.2026 | 232,46 | 238,11 | 231,32 | 232,99 | 1,36% | 3.798.818,00 |
| 21.07.2026 | 227,90 | 232,84 | 225,51 | 229,86 | 1,63% | 2.405.638,00 |
| 20.07.2026 | 225,00 | 227,77 | 223,59 | 226,18 | 0,52% | 3.114.056,00 |
| 17.07.2026 | 226,62 | 230,47 | 224,53 | 225,02 | -0,58% | 3.920.400,00 |
| 16.07.2026 | 221,17 | 226,40 | 221,17 | 226,33 | 1,57% | 3.149.560,00 |
| 15.07.2026 | 222,50 | 225,91 | 220,54 | 222,84 | 0,07% | 2.515.112,00 |
| 14.07.2026 | 223,30 | 225,77 | 222,22 | 222,68 | 0,19% | 2.123.931,00 |
| 13.07.2026 | 225,95 | 226,87 | 220,39 | 222,25 | -1,84% | 2.585.826,00 |
| 10.07.2026 | 224,05 | 228,77 | 222,11 | 226,42 | 1,34% | 2.601.827,00 |
| 09.07.2026 | 221,22 | 223,50 | 218,10 | 223,42 | 1,39% | 3.026.424,00 |
| 08.07.2026 | 222,99 | 223,06 | 218,70 | 220,36 | -2,08% | 4.323.065,00 |
| 07.07.2026 | 230,42 | 234,64 | 222,05 | 225,05 | -2,65% | 4.462.892,00 |
| 06.07.2026 | 229,15 | 231,86 | 222,85 | 231,18 | 0,57% | 7.539.065,00 |
| 02.07.2026 | 222,28 | 230,13 | 220,22 | 229,86 | 3,66% | 5.659.903,00 |
| 01.07.2026 | 227,31 | 227,31 | 220,60 | 221,75 | -0,96% | 6.204.918,00 |
| 30.06.2026 | 231,35 | 232,55 | 219,33 | 223,90 | -1,71% | 6.010.598,00 |
| 29.06.2026 | 240,65 | 252,00 | 227,16 | 227,80 | -1,90% | 7.773.010,00 |
| 26.06.2026 | 229,53 | 233,66 | 226,29 | 232,21 | 0,42% | 17.878.961,00 |
| 25.06.2026 | 228,38 | 237,37 | 227,77 | 231,24 | 1,68% | 4.473.827,00 |
| 24.06.2026 | 223,82 | 228,81 | 223,71 | 227,42 | 2,27% | 3.945.225,00 |
| 23.06.2026 | 225,63 | 225,78 | 220,64 | 222,37 | -2,52% | 5.165.761,00 |
| 22.06.2026 | 229,78 | 231,40 | 227,20 | 228,11 | -0,39% | 3.720.574,00 |
| 18.06.2026 | 232,29 | 232,88 | 226,89 | 229,01 | 0,17% | 6.654.228,00 |
| 17.06.2026 | 230,44 | 234,70 | 227,89 | 228,61 | -0,38% | 4.302.442,00 |
| 16.06.2026 | 229,00 | 231,45 | 226,91 | 229,49 | 0,91% | 3.944.239,00 |
| 15.06.2026 | 227,00 | 231,35 | 225,05 | 227,41 | 3,22% | 7.947.793,00 |
| 12.06.2026 | 222,00 | 225,52 | 219,16 | 220,31 | 0,54% | 4.659.988,00 |
| 11.06.2026 | 207,92 | 219,50 | 207,17 | 219,12 | 6,43% | 6.511.637,00 |
| 10.06.2026 | 214,75 | 214,87 | 205,52 | 205,88 | -4,55% | 4.472.029,00 |
| 09.06.2026 | 212,89 | 216,21 | 212,13 | 215,70 | 1,84% | 4.360.000,00 |
| 08.06.2026 | 213,79 | 215,81 | 211,44 | 211,80 | -1,01% | 3.669.654,00 |
| 05.06.2026 | 218,87 | 218,99 | 213,00 | 213,97 | -1,69% | 4.925.880,00 |
| 04.06.2026 | 225,34 | 226,76 | 216,77 | 217,64 | -2,52% | 6.636.296,00 |
| 03.06.2026 | 233,90 | 237,49 | 221,39 | 223,26 | -5,09% | 6.131.824,00 |
| 02.06.2026 | 235,91 | 239,01 | 232,08 | 235,23 | -0,55% | 4.674.185,00 |
| 01.06.2026 | 234,00 | 237,27 | 232,70 | 236,54 | -0,55% | 5.011.746,00 |
| 29.05.2026 | 233,00 | 239,94 | 231,84 | 237,86 | 2,09% | 5.491.099,00 |