173,810€
-0,14%
Echtzeit-Aktienkurs Honeywell International Inc.
Bid:
Ask:
Aktienkurse zur Honeywell International Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.10.2025 | 174,04 | 175,89 | 173,53 | 173,98 | -0,05% | 186,00 |
| 15.10.2025 | 180,11 | 180,22 | 173,71 | 174,06 | -2,92% | 410,00 |
| 14.10.2025 | 175,32 | 179,53 | 173,98 | 179,29 | 2,35% | 12,00 |
| 13.10.2025 | 173,82 | 175,93 | 173,51 | 175,17 | 1,02% | 264,00 |
| 10.10.2025 | 177,04 | 177,68 | 172,90 | 173,40 | -1,72% | 183,00 |
| 09.10.2025 | 180,41 | 181,40 | 176,11 | 176,43 | -1,95% | 30,00 |
| 08.10.2025 | 179,96 | 180,54 | 178,81 | 179,93 | 0,54% | 55,00 |
| 07.10.2025 | 178,44 | 179,77 | 178,11 | 178,97 | 0,42% | - |
| 06.10.2025 | 178,30 | 180,19 | 177,45 | 178,23 | 0,20% | 118,00 |
| 03.10.2025 | 181,07 | 181,07 | 177,53 | 177,87 | -1,14% | - |
| 02.10.2025 | 179,67 | 181,92 | 178,86 | 179,92 | 0,18% | 225,00 |
| 01.10.2025 | 179,24 | 181,40 | 177,55 | 179,59 | 0,48% | 85,00 |
| 30.09.2025 | 178,52 | 179,17 | 177,36 | 178,74 | -0,23% | - |
| 29.09.2025 | 178,00 | 179,19 | 177,01 | 179,16 | 0,80% | - |
| 26.09.2025 | 177,90 | 178,97 | 177,24 | 177,74 | -0,21% | 120,00 |
| 25.09.2025 | 177,76 | 179,31 | 177,49 | 178,11 | 0,25% | 1,00 |
| 24.09.2025 | 176,86 | 179,09 | 176,86 | 177,67 | 0,12% | 5,00 |
| 23.09.2025 | 177,04 | 179,02 | 176,68 | 177,46 | 0,11% | 71,00 |
| 22.09.2025 | 178,50 | 178,60 | 176,35 | 177,26 | -0,62% | 140,00 |
| 19.09.2025 | 178,67 | 180,10 | 176,45 | 178,36 | -0,03% | 146,00 |
| 18.09.2025 | 178,42 | 181,39 | 178,26 | 178,41 | -0,15% | - |
| 17.09.2025 | 177,98 | 180,26 | 177,77 | 178,67 | 0,24% | 53,00 |
| 16.09.2025 | 179,80 | 180,50 | 177,93 | 178,24 | -0,86% | 45,00 |
| 15.09.2025 | 180,54 | 181,15 | 179,17 | 179,78 | -0,26% | 10,00 |
| 12.09.2025 | 182,77 | 183,36 | 179,80 | 180,24 | -1,51% | 50,00 |
| 11.09.2025 | 181,17 | 183,87 | 180,45 | 183,01 | 0,98% | - |
| 10.09.2025 | 182,70 | 183,25 | 180,84 | 181,23 | -0,96% | 60,00 |
| 09.09.2025 | 182,37 | 183,30 | 180,85 | 182,99 | 0,37% | 52,00 |
| 08.09.2025 | 183,19 | 184,18 | 180,91 | 182,31 | -0,43% | - |
| 05.09.2025 | 184,09 | 184,76 | 181,83 | 183,09 | -1,03% | 52,00 |
| 04.09.2025 | 183,69 | 186,33 | 181,97 | 184,99 | 0,94% | 20,00 |
| 03.09.2025 | 186,12 | 187,18 | 182,32 | 183,26 | -2,16% | 3,00 |
| 02.09.2025 | 188,20 | 189,15 | 184,41 | 187,30 | -0,40% | 34,00 |
| 01.09.2025 | 187,37 | 188,53 | 186,92 | 188,05 | 0,18% | 101,00 |
| 29.08.2025 | 190,13 | 190,32 | 187,57 | 187,71 | -1,09% | 4,00 |
| 28.08.2025 | 190,28 | 191,04 | 188,49 | 189,77 | -0,30% | 52,00 |
| 27.08.2025 | 191,06 | 192,22 | 190,00 | 190,35 | -0,46% | - |
| 26.08.2025 | 190,11 | 191,38 | 188,79 | 191,23 | 0,58% | - |
| 25.08.2025 | 190,02 | 191,41 | 189,16 | 190,12 | 0,05% | 5,00 |
| 22.08.2025 | 187,52 | 191,29 | 187,13 | 190,03 | 1,47% | 74,00 |
| 21.08.2025 | 186,15 | 187,57 | 185,35 | 187,27 | 0,35% | 17,00 |
| 20.08.2025 | 186,17 | 188,35 | 185,56 | 186,62 | 0,32% | 16,00 |
| 19.08.2025 | 185,45 | 186,99 | 184,68 | 186,03 | 0,30% | 5,00 |
| 18.08.2025 | 185,48 | 186,28 | 184,39 | 185,48 | 0,21% | - |
| 15.08.2025 | 187,39 | 187,51 | 184,31 | 185,10 | -1,23% | 70,00 |
| 14.08.2025 | 187,05 | 188,78 | 186,70 | 187,40 | -0,28% | 2,00 |
| 13.08.2025 | 186,20 | 187,99 | 185,49 | 187,92 | 1,09% | 11,00 |
| 12.08.2025 | 186,26 | 187,31 | 184,91 | 185,90 | -0,31% | 1,00 |
| 11.08.2025 | 185,55 | 186,96 | 184,78 | 186,47 | 0,38% | 6,00 |
| 08.08.2025 | 185,62 | 187,05 | 185,43 | 185,76 | -0,03% | 121,00 |
| 07.08.2025 | 187,76 | 189,29 | 185,36 | 185,82 | -1,21% | 9,00 |
| 06.08.2025 | 191,13 | 192,22 | 187,90 | 188,10 | -1,48% | 27,00 |
| 05.08.2025 | 189,77 | 192,79 | 189,66 | 190,92 | 0,05% | - |
| 04.08.2025 | 188,01 | 192,35 | 188,01 | 190,82 | 0,83% | 7,00 |
| 01.08.2025 | 194,99 | 195,17 | 187,81 | 189,25 | -2,85% | 54,00 |
| 31.07.2025 | 193,78 | 196,11 | 192,40 | 194,80 | 0,09% | 15,00 |
| 30.07.2025 | 192,10 | 195,65 | 191,76 | 194,62 | 1,44% | 1,00 |
| 29.07.2025 | 194,56 | 195,84 | 191,51 | 191,86 | -1,15% | 3,00 |
| 28.07.2025 | 191,64 | 195,72 | 191,63 | 194,10 | 1,68% | 53,00 |
| 25.07.2025 | 191,07 | 193,61 | 189,56 | 190,90 | -0,04% | 4,00 |
| 24.07.2025 | 207,68 | 209,27 | 190,46 | 190,98 | -6,06% | 43,00 |
| 23.07.2025 | 201,27 | 204,63 | 201,27 | 203,30 | 0,91% | 11,00 |
| 22.07.2025 | 201,68 | 202,35 | 200,45 | 201,48 | 0,07% | 1,00 |
| 21.07.2025 | 203,35 | 204,18 | 201,20 | 201,33 | -1,07% | - |
| 18.07.2025 | 204,98 | 206,02 | 202,40 | 203,50 | -0,99% | - |
| 17.07.2025 | 203,10 | 206,08 | 202,63 | 205,52 | 1,00% | 8,00 |
| 16.07.2025 | 202,25 | 203,95 | 199,40 | 203,50 | 0,32% | 39,00 |
| 15.07.2025 | 204,10 | 204,63 | 202,73 | 202,85 | -0,59% | 2,00 |
| 14.07.2025 | 201,45 | 204,63 | 199,95 | 204,05 | 1,11% | 2,00 |
| 11.07.2025 | 202,52 | 202,85 | 200,30 | 201,80 | -0,33% | 23,00 |
| 10.07.2025 | 203,48 | 204,93 | 202,23 | 202,48 | -0,60% | 4,00 |
| 09.07.2025 | 204,52 | 206,48 | 202,23 | 203,70 | -0,43% | 56,00 |
| 08.07.2025 | 203,52 | 206,35 | 203,45 | 204,58 | 0,18% | 3,00 |
| 07.07.2025 | 203,75 | 205,52 | 203,18 | 204,20 | -0,12% | 20,00 |
| 04.07.2025 | 204,08 | 204,93 | 202,95 | 204,45 | -0,20% | 1,00 |
| 03.07.2025 | 203,33 | 205,15 | 202,30 | 204,85 | 1,02% | 27,00 |
| 02.07.2025 | 201,90 | 204,13 | 201,43 | 202,77 | 0,12% | 7,00 |
| 01.07.2025 | 198,42 | 202,93 | 196,68 | 202,52 | 2,38% | - |
| 30.06.2025 | 194,87 | 198,25 | 194,56 | 197,81 | 1,12% | - |
| 27.06.2025 | 193,31 | 195,61 | 192,75 | 195,61 | 1,13% | - |
| 26.06.2025 | 190,30 | 193,44 | 189,19 | 193,43 | 1,69% | - |
| 25.06.2025 | 194,26 | 194,41 | 189,63 | 190,22 | -1,68% | - |
| 24.06.2025 | 194,77 | 195,61 | 192,68 | 193,47 | -0,38% | 8,00 |
| 23.06.2025 | 192,50 | 194,66 | 191,64 | 194,21 | 0,89% | - |
| 20.06.2025 | 191,27 | 195,07 | 190,85 | 192,50 | 0,59% | 10,00 |
| 19.06.2025 | 193,31 | 193,34 | 191,38 | 191,38 | -0,91% | - |
| 18.06.2025 | 193,30 | 194,55 | 192,64 | 193,13 | 0,01% | - |
| 17.06.2025 | 193,54 | 193,80 | 192,88 | 193,12 | -0,31% | - |
| 16.06.2025 | 194,58 | 195,09 | 193,22 | 193,72 | -0,17% | - |
| 13.06.2025 | 194,34 | 196,01 | 192,58 | 194,05 | -0,55% | - |
| 12.06.2025 | 196,38 | 196,38 | 191,79 | 195,13 | -0,81% | 8,00 |
| 11.06.2025 | 198,26 | 198,35 | 193,41 | 196,72 | -0,58% | - |
| 10.06.2025 | 198,80 | 199,61 | 197,55 | 197,86 | -0,52% | - |
| 09.06.2025 | 200,17 | 201,20 | 198,64 | 198,90 | -0,96% | 20,00 |
| 06.06.2025 | 198,48 | 202,43 | 198,18 | 200,83 | 1,37% | 35,00 |
| 05.06.2025 | 199,27 | 199,32 | 197,24 | 198,11 | -0,64% | 12,00 |
| 04.06.2025 | 198,82 | 200,20 | 198,00 | 199,39 | -0,08% | 100,00 |
| 03.06.2025 | 196,81 | 199,68 | 196,16 | 199,55 | 1,33% | - |
| 02.06.2025 | 199,51 | 199,51 | 195,11 | 196,94 | -1,34% | - |
| 30.05.2025 | 197,24 | 199,95 | 197,24 | 199,62 | 0,74% | 11,00 |