198,480€
-0,46%
Echtzeit-Aktienkurs HONEYWELL INTL DL1
Bid:
Ask:
Aktienkurse zur HONEYWELL INTL DL1 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 29.05.2025 | 198,76 | 203,43 | 196,38 | 198,16 | -0,41% | 100,00 |
| 28.05.2025 | 200,45 | 201,60 | 197,20 | 198,97 | -0,45% | 9,00 |
| 27.05.2025 | 196,63 | 200,10 | 195,66 | 199,87 | 1,44% | - |
| 26.05.2025 | 195,52 | 198,11 | 194,64 | 197,04 | 0,83% | - |
| 23.05.2025 | 197,82 | 198,07 | 195,01 | 195,42 | -1,37% | - |
| 22.05.2025 | 197,36 | 199,55 | 195,09 | 198,13 | 1,06% | - |
| 21.05.2025 | 198,40 | 198,53 | 195,40 | 196,05 | -1,73% | - |
| 20.05.2025 | 199,69 | 200,21 | 198,36 | 199,50 | -0,25% | 25,00 |
| 19.05.2025 | 198,84 | 200,35 | 195,98 | 200,01 | 0,09% | 3,00 |
| 16.05.2025 | 197,85 | 199,91 | 197,02 | 199,84 | 0,57% | 8,00 |
| 15.05.2025 | 195,28 | 199,59 | 192,69 | 198,70 | 2,16% | - |
| 14.05.2025 | 194,57 | 195,43 | 192,37 | 194,50 | -0,41% | - |
| 13.05.2025 | 197,78 | 197,82 | 194,85 | 195,30 | -1,20% | 10,00 |
| 12.05.2025 | 189,88 | 197,69 | 189,88 | 197,67 | 4,45% | 62,00 |
| 09.05.2025 | 191,28 | 191,48 | 188,47 | 189,24 | -0,96% | - |
| 08.05.2025 | 189,73 | 192,97 | 189,03 | 191,07 | 0,68% | 23,00 |
| 07.05.2025 | 186,16 | 191,12 | 184,95 | 189,78 | 2,76% | - |
| 06.05.2025 | 190,61 | 190,61 | 184,21 | 184,68 | -2,45% | 5,00 |
| 05.05.2025 | 187,64 | 190,63 | 187,14 | 189,32 | -0,01% | - |
| 02.05.2025 | 186,27 | 190,09 | 185,11 | 189,33 | 1,83% | 4,00 |
| 30.04.2025 | 186,23 | 187,05 | 181,10 | 185,92 | 0,01% | 180,00 |
| 29.04.2025 | 178,00 | 187,31 | 175,80 | 185,91 | 5,91% | 118,00 |
| 28.04.2025 | 174,24 | 177,48 | 173,47 | 175,53 | 0,19% | - |
| 25.04.2025 | 175,51 | 177,53 | 174,07 | 175,20 | -0,66% | 3,00 |
| 24.04.2025 | 174,31 | 177,16 | 171,60 | 176,36 | 1,18% | - |
| 23.04.2025 | 176,05 | 177,58 | 173,70 | 174,30 | 0,28% | - |
| 22.04.2025 | 168,53 | 174,32 | 168,07 | 173,82 | 0,61% | - |
| 17.04.2025 | 169,67 | 174,79 | 169,65 | 172,76 | 1,70% | 2,00 |
| 16.04.2025 | 176,19 | 177,08 | 168,76 | 169,87 | -3,59% | - |
| 15.04.2025 | 177,24 | 178,93 | 175,77 | 176,19 | -0,10% | - |
| 14.04.2025 | 174,78 | 177,62 | 174,09 | 176,36 | 4,11% | 2,00 |
| 11.04.2025 | 171,22 | 173,73 | 167,47 | 169,40 | -1,87% | 30,00 |
| 10.04.2025 | 182,85 | 183,36 | 168,67 | 172,62 | -5,19% | - |
| 09.04.2025 | 166,44 | 182,49 | 161,82 | 182,07 | 9,29% | 23,00 |
| 08.04.2025 | 171,89 | 175,98 | 165,15 | 166,60 | -2,85% | 40,00 |
| 07.04.2025 | 171,01 | 178,80 | 165,80 | 171,49 | -1,74% | 59,00 |
| 04.04.2025 | 187,03 | 187,16 | 174,45 | 174,52 | -6,89% | 40,00 |
| 03.04.2025 | 198,70 | 198,70 | 187,36 | 187,43 | -5,86% | 5,00 |
| 02.04.2025 | 197,53 | 199,35 | 195,92 | 199,09 | 0,65% | 6,00 |
| 01.04.2025 | 195,20 | 197,99 | 194,33 | 197,81 | 0,91% | 26,00 |
| 31.03.2025 | 194,10 | 196,65 | 192,96 | 196,03 | 1,23% | - |
| 28.03.2025 | 198,54 | 199,37 | 193,65 | 193,65 | -2,36% | - |
| 27.03.2025 | 198,55 | 199,48 | 196,77 | 198,34 | 0,13% | - |
| 26.03.2025 | 196,82 | 201,48 | 196,45 | 198,08 | 0,39% | 20,00 |
| 25.03.2025 | 195,52 | 197,42 | 194,50 | 197,32 | 0,77% | 37,00 |
| 24.03.2025 | 193,81 | 196,63 | 193,81 | 195,82 | 0,75% | 10,00 |
| 21.03.2025 | 194,16 | 195,38 | 192,94 | 194,36 | 0,03% | 7,00 |
| 20.03.2025 | 192,05 | 195,40 | 191,32 | 194,31 | 1,54% | 40,00 |
| 19.03.2025 | 191,82 | 194,65 | 191,18 | 191,36 | -0,33% | 8,00 |
| 18.03.2025 | 192,76 | 194,37 | 190,97 | 192,00 | 0,37% | 46,00 |
| 17.03.2025 | 191,36 | 193,60 | 190,28 | 191,30 | -0,50% | 173,00 |
| 14.03.2025 | 191,23 | 194,20 | 189,09 | 192,26 | 0,74% | 9,00 |
| 13.03.2025 | 189,14 | 191,50 | 188,80 | 190,85 | 1,03% | - |
| 12.03.2025 | 191,09 | 192,39 | 188,09 | 188,90 | -1,09% | 6,00 |
| 11.03.2025 | 197,57 | 198,35 | 189,37 | 190,98 | -3,88% | 35,00 |
| 10.03.2025 | 197,70 | 201,55 | 195,41 | 198,69 | 0,44% | 87,00 |
| 07.03.2025 | 195,92 | 198,42 | 193,82 | 197,82 | 1,01% | - |
| 06.03.2025 | 194,11 | 196,08 | 191,43 | 195,84 | 0,78% | - |
| 05.03.2025 | 195,76 | 196,98 | 192,00 | 194,32 | -0,98% | 22,00 |
| 04.03.2025 | 201,88 | 203,20 | 196,21 | 196,25 | -2,95% | 101,00 |
| 03.03.2025 | 204,45 | 206,02 | 201,50 | 202,23 | -1,50% | 125,00 |
| 28.02.2025 | 203,70 | 205,43 | 202,52 | 205,30 | 0,62% | 4,00 |
| 27.02.2025 | 202,55 | 206,15 | 201,90 | 204,02 | 1,27% | 66,00 |
| 26.02.2025 | 202,55 | 202,83 | 200,10 | 201,48 | -0,15% | 49,00 |
| 25.02.2025 | 200,98 | 203,65 | 199,90 | 201,77 | 0,65% | 25,00 |
| 24.02.2025 | 201,85 | 205,63 | 200,45 | 200,48 | -1,01% | 15,00 |
| 21.02.2025 | 201,10 | 203,25 | 200,13 | 202,52 | 0,62% | 111,00 |
| 20.02.2025 | 202,13 | 202,65 | 199,55 | 201,27 | -0,46% | 218,00 |
| 19.02.2025 | 199,26 | 203,05 | 198,57 | 202,20 | 1,56% | 75,00 |
| 18.02.2025 | 196,10 | 199,52 | 193,58 | 199,10 | 2,16% | 249,00 |
| 17.02.2025 | 193,66 | 196,51 | 193,60 | 194,89 | 0,83% | 16,00 |
| 14.02.2025 | 196,97 | 196,97 | 192,05 | 193,28 | -1,46% | 181,00 |
| 13.02.2025 | 197,28 | 198,76 | 195,81 | 196,14 | -0,57% | 45,00 |
| 12.02.2025 | 199,64 | 200,06 | 196,99 | 197,26 | -1,21% | 171,00 |
| 11.02.2025 | 202,43 | 202,85 | 199,41 | 199,67 | -1,28% | 10,00 |
| 10.02.2025 | 199,04 | 202,95 | 199,04 | 202,25 | 1,68% | 130,00 |
| 07.02.2025 | 203,43 | 205,35 | 0,00 | 198,91 | -1,53% | 120,00 |
| 06.02.2025 | 214,18 | 228,60 | 198,93 | 202,00 | -5,45% | 642,00 |
| 05.02.2025 | 215,83 | 215,90 | 210,23 | 213,65 | -0,78% | - |
| 04.02.2025 | 216,43 | 217,88 | 213,63 | 215,33 | -0,39% | 48,00 |
| 03.02.2025 | 212,85 | 217,95 | 212,85 | 216,18 | 0,24% | 13,00 |
| 31.01.2025 | 215,77 | 217,43 | 214,55 | 215,65 | 0,16% | 13,00 |
| 30.01.2025 | 212,15 | 215,55 | 212,15 | 215,30 | 1,33% | 15,00 |
| 29.01.2025 | 211,15 | 214,13 | 210,70 | 212,48 | 0,46% | 1,00 |
| 28.01.2025 | 214,85 | 216,60 | 211,00 | 211,50 | -1,76% | 20,00 |
| 27.01.2025 | 210,98 | 215,30 | 208,43 | 215,30 | 2,01% | 81,00 |
| 24.01.2025 | 216,30 | 217,60 | 210,90 | 211,05 | -2,57% | 20,00 |
| 23.01.2025 | 214,23 | 216,88 | 214,02 | 216,63 | 1,06% | - |
| 22.01.2025 | 214,65 | 216,00 | 213,80 | 214,35 | -0,71% | - |
| 21.01.2025 | 215,75 | 218,33 | 214,95 | 215,88 | 0,06% | - |
| 20.01.2025 | 216,00 | 219,73 | 214,85 | 215,75 | -0,32% | 30,00 |
| 17.01.2025 | 216,15 | 221,25 | 215,75 | 216,45 | 0,08% | 175,00 |
| 16.01.2025 | 213,38 | 217,90 | 212,88 | 216,27 | 1,50% | 18,00 |
| 15.01.2025 | 212,58 | 214,88 | 209,60 | 213,08 | 0,37% | 18,00 |
| 14.01.2025 | 214,10 | 215,43 | 208,75 | 212,30 | -0,92% | 57,00 |