193,760$
-0,05%
Echtzeit-Aktienkurs Honeywell International Inc.
Bid:
Ask:
Aktienkurse zur Honeywell International Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.12.2025 | 194,12 | 194,73 | 192,51 | 193,66 | -0,10% | 3.324.543,00 |
| 11.12.2025 | 192,68 | 194,43 | 192,64 | 193,85 | 0,93% | 2.997.356,00 |
| 10.12.2025 | 190,16 | 192,70 | 190,12 | 192,06 | 0,99% | 5.563.428,00 |
| 09.12.2025 | 191,17 | 192,69 | 189,86 | 190,17 | -0,95% | 2.676.764,00 |
| 08.12.2025 | 192,14 | 192,36 | 190,53 | 191,99 | 0,34% | 3.017.478,00 |
| 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% | 3.977.566,00 |
| 03.12.2025 | 193,33 | 195,20 | 192,77 | 193,47 | 0,17% | 3.745.999,00 |
| 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% | 3.188.803,00 |
| 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 | 1,25% | 3.663.601,00 |
| 24.11.2025 | 190,05 | 190,19 | 187,04 | 188,66 | -0,72% | 5.122.651,00 |
| 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% | 3.667.062,00 |
| 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% | 5.980.081,00 |
| 17.11.2025 | 197,89 | 199,35 | 194,97 | 196,08 | -1,49% | 2.767.214,00 |
| 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% | 4.114.853,00 |
| 12.11.2025 | 200,98 | 202,28 | 199,58 | 201,59 | 0,59% | 4.599.532,00 |
| 11.11.2025 | 196,48 | 201,51 | 195,78 | 200,41 | 2,21% | 4.110.186,00 |
| 10.11.2025 | 194,99 | 196,48 | 193,62 | 196,07 | 1,03% | 3.282.810,00 |
| 07.11.2025 | 196,05 | 196,44 | 193,70 | 194,07 | -0,94% | 3.706.948,00 |
| 06.11.2025 | 195,99 | 197,25 | 195,22 | 195,91 | -0,58% | 2.998.491,00 |
| 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% | 5.652.108,00 |
| 03.11.2025 | 201,33 | 201,45 | 197,10 | 197,77 | -1,77% | 4.886.097,00 |
| 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 | -6,00% | 6.459.703,00 |
| 29.10.2025 | 213,38 | 214,46 | 210,50 | 212,89 | -0,71% | 4.180.722,00 |
| 28.10.2025 | 214,81 | 215,48 | 213,17 | 214,41 | -0,31% | 4.241.522,00 |
| 27.10.2025 | 218,96 | 219,21 | 214,70 | 215,07 | -0,50% | 5.332.016,00 |
| 24.10.2025 | 220,93 | 220,93 | 214,75 | 216,14 | -2,05% | 8.040.754,00 |
| 23.10.2025 | 215,00 | 222,48 | 214,25 | 220,67 | 6,81% | 9.304.797,00 |
| 22.10.2025 | 209,80 | 210,19 | 206,00 | 206,61 | -1,18% | 4.236.823,00 |
| 21.10.2025 | 206,14 | 210,61 | 205,88 | 209,08 | 1,48% | 3.785.068,00 |
| 20.10.2025 | 204,34 | 206,19 | 204,32 | 206,03 | 1,51% | 3.909.165,00 |
| 17.10.2025 | 203,13 | 205,00 | 202,02 | 202,96 | -0,10% | 3.873.383,00 |
| 16.10.2025 | 203,70 | 204,87 | 202,24 | 203,17 | 0,33% | 3.080.701,00 |
| 15.10.2025 | 208,78 | 209,41 | 202,10 | 202,50 | -2,93% | 4.362.336,00 |
| 14.10.2025 | 201,42 | 208,73 | 201,35 | 208,61 | 2,81% | 4.035.169,00 |
| 13.10.2025 | 202,41 | 203,24 | 200,61 | 202,91 | 1,00% | 3.051.891,00 |
| 10.10.2025 | 204,97 | 205,48 | 200,72 | 200,91 | -1,63% | 5.532.728,00 |
| 09.10.2025 | 209,99 | 210,00 | 203,48 | 204,23 | -2,68% | 3.751.218,00 |
| 08.10.2025 | 208,84 | 209,88 | 207,90 | 209,85 | 0,42% | 2.662.519,00 |
| 07.10.2025 | 208,63 | 209,68 | 207,81 | 208,98 | -0,01% | 3.716.947,00 |
| 06.10.2025 | 210,00 | 210,50 | 207,80 | 209,00 | -0,02% | 4.472.984,00 |
| 03.10.2025 | 211,70 | 212,02 | 208,44 | 209,04 | -0,93% | 306.519,00 |
| 02.10.2025 | 210,50 | 213,02 | 210,09 | 211,01 | 0,39% | 4.294.905,00 |
| 01.10.2025 | 210,50 | 212,79 | 209,99 | 210,18 | -0,15% | 3.883.104,00 |
| 30.09.2025 | 208,95 | 211,11 | 208,45 | 210,50 | 0,58% | 4.147.977,00 |
| 29.09.2025 | 209,89 | 210,16 | 204,37 | 209,28 | 0,52% | 5.557.220,00 |
| 26.09.2025 | 208,42 | 209,05 | 207,35 | 208,19 | 0,24% | 3.551.683,00 |
| 25.09.2025 | 208,90 | 209,38 | 207,30 | 207,70 | -0,43% | 4.058.276,00 |
| 24.09.2025 | 209,30 | 210,28 | 208,22 | 208,60 | -0,34% | 6.106.527,00 |
| 23.09.2025 | 209,44 | 211,02 | 208,81 | 209,31 | 0,15% | 6.208.895,00 |
| 22.09.2025 | 208,75 | 210,54 | 207,33 | 209,00 | -0,18% | 4.648.424,00 |
| 19.09.2025 | 211,10 | 211,10 | 207,42 | 209,37 | -0,39% | 11.006.138,00 |
| 18.09.2025 | 211,09 | 213,40 | 210,05 | 210,20 | -0,70% | 4.409.548,00 |
| 17.09.2025 | 211,67 | 213,65 | 210,25 | 211,68 | 0,35% | 5.339.540,00 |
| 16.09.2025 | 211,68 | 213,32 | 210,60 | 210,95 | -0,37% | 3.315.651,00 |
| 15.09.2025 | 211,76 | 212,93 | 210,69 | 211,74 | 0,13% | 3.791.991,00 |
| 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% | 4.285.490,00 |
| 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 |