219,725€
0,07%
Echtzeit-Aktienkurs Honeywell International Inc.
Bid:
Ask:
Aktienkurse zur Honeywell International Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 219,58 | 221,83 | 215,70 | 217,90 | -0,76% | 51,00 |
| 19.12.2024 | 218,08 | 223,48 | 216,95 | 219,58 | 0,68% | 10,00 |
| 18.12.2024 | 222,60 | 224,25 | 217,23 | 218,10 | -2,02% | - |
| 17.12.2024 | 225,73 | 228,18 | 220,83 | 222,60 | -1,38% | 89,00 |
| 16.12.2024 | 216,63 | 226,33 | 216,58 | 225,73 | 3,96% | 25,00 |
| 13.12.2024 | 217,43 | 218,70 | 215,27 | 217,13 | -0,13% | 15,00 |
| 12.12.2024 | 217,25 | 219,48 | 217,02 | 217,40 | 0,08% | - |
| 11.12.2024 | 219,77 | 220,08 | 217,02 | 217,23 | -0,18% | 45,00 |
| 10.12.2024 | 214,38 | 218,93 | 213,38 | 217,63 | 1,50% | - |
| 09.12.2024 | 213,80 | 215,27 | 212,40 | 214,40 | 0,39% | - |
| 06.12.2024 | 213,40 | 215,63 | 212,52 | 213,58 | 0,07% | 50,00 |
| 05.12.2024 | 218,33 | 219,08 | 213,25 | 213,43 | -2,26% | 20,00 |
| 04.12.2024 | 215,58 | 218,83 | 214,52 | 218,35 | 1,28% | 190,00 |
| 03.12.2024 | 212,38 | 217,98 | 212,38 | 215,60 | 1,61% | - |
| 02.12.2024 | 220,98 | 222,60 | 209,00 | 212,18 | -3,66% | 2,00 |
| 29.11.2024 | 218,23 | 220,80 | 216,98 | 220,23 | 0,92% | 1,00 |
| 28.11.2024 | 217,30 | 219,60 | 217,30 | 218,23 | 0,41% | 2,00 |
| 27.11.2024 | 220,73 | 220,83 | 215,83 | 217,33 | -1,50% | - |
| 26.11.2024 | 219,88 | 221,23 | 218,23 | 220,63 | 0,34% | 2,00 |
| 25.11.2024 | 220,43 | 220,88 | 218,33 | 219,88 | -0,20% | 15,00 |
| 22.11.2024 | 215,55 | 221,10 | 215,15 | 220,33 | 2,23% | 65,00 |
| 21.11.2024 | 214,85 | 217,15 | 213,63 | 215,52 | 0,26% | 15,00 |
| 20.11.2024 | 214,98 | 218,52 | 213,93 | 214,98 | 0,00% | 5,00 |
| 19.11.2024 | 216,35 | 217,75 | 213,58 | 214,98 | -0,47% | 4,00 |
| 18.11.2024 | 217,68 | 218,93 | 215,60 | 216,00 | -0,80% | 10,00 |
| 15.11.2024 | 217,15 | 219,33 | 215,08 | 217,75 | -0,80% | - |
| 14.11.2024 | 220,52 | 224,23 | 218,15 | 219,50 | -0,48% | 47,00 |
| 13.11.2024 | 221,10 | 224,70 | 219,00 | 220,55 | -0,44% | 341,00 |
| 12.11.2024 | 211,75 | 233,18 | 211,23 | 221,52 | 4,62% | 148,00 |
| 11.11.2024 | 205,45 | 212,70 | 204,73 | 211,75 | 3,07% | - |
| 08.11.2024 | 202,02 | 205,80 | 201,20 | 205,45 | 1,75% | 10,00 |
| 07.11.2024 | 201,73 | 203,13 | 199,54 | 201,93 | 0,10% | - |
| 06.11.2024 | 194,24 | 202,73 | 194,24 | 201,73 | 6,50% | 27,00 |
| 05.11.2024 | 191,94 | 193,83 | 189,39 | 189,42 | -1,31% | - |
| 04.11.2024 | 192,55 | 192,55 | 189,61 | 191,94 | -0,31% | 72,00 |
| 01.11.2024 | 188,35 | 193,90 | 187,97 | 192,53 | 2,22% | - |
| 31.10.2024 | 187,36 | 189,65 | 186,94 | 188,34 | 0,52% | 40,00 |
| 30.10.2024 | 190,29 | 191,77 | 187,22 | 187,37 | -1,53% | - |
| 29.10.2024 | 190,27 | 192,13 | 188,31 | 190,28 | 0,01% | - |
| 28.10.2024 | 192,69 | 193,62 | 189,45 | 190,26 | -0,85% | 31,00 |
| 25.10.2024 | 193,37 | 194,81 | 191,28 | 191,89 | -0,76% | 15,00 |
| 24.10.2024 | 203,58 | 204,65 | 192,74 | 193,36 | -5,02% | 9,00 |
| 23.10.2024 | 206,10 | 206,68 | 203,13 | 203,58 | -1,23% | - |
| 22.10.2024 | 204,95 | 206,40 | 203,23 | 206,10 | 0,56% | - |
| 21.10.2024 | 204,25 | 205,83 | 203,27 | 204,95 | 0,34% | 212,00 |
| 18.10.2024 | 201,54 | 204,43 | 200,45 | 204,25 | 1,35% | 1,00 |
| 17.10.2024 | 201,25 | 203,33 | 200,93 | 201,53 | 0,13% | 15,00 |
| 16.10.2024 | 200,00 | 202,25 | 198,47 | 201,27 | 0,63% | 5,00 |
| 15.10.2024 | 199,40 | 201,38 | 198,53 | 200,01 | 0,31% | - |
| 14.10.2024 | 197,57 | 199,65 | 197,19 | 199,38 | 0,81% | 11,00 |
| 11.10.2024 | 195,31 | 197,92 | 194,45 | 197,79 | 1,40% | 5,00 |
| 10.10.2024 | 195,35 | 195,59 | 192,01 | 195,06 | -0,25% | - |
| 09.10.2024 | 188,53 | 195,69 | 188,53 | 195,55 | 3,17% | - |
| 08.10.2024 | 185,81 | 191,27 | 184,49 | 189,55 | 2,01% | - |
| 07.10.2024 | 185,61 | 186,20 | 183,97 | 185,81 | 0,13% | 10,00 |
| 04.10.2024 | 183,94 | 186,85 | 183,76 | 185,57 | 0,80% | 8,00 |
| 03.10.2024 | 184,60 | 185,46 | 182,69 | 184,09 | -0,88% | 5,00 |
| 02.10.2024 | 186,19 | 186,60 | 184,45 | 185,73 | -0,24% | - |
| 01.10.2024 | 185,65 | 187,74 | 184,65 | 186,17 | 0,19% | - |
| 30.09.2024 | 185,89 | 186,91 | 183,62 | 185,81 | -0,16% | - |
| 27.09.2024 | 185,27 | 188,86 | 184,71 | 186,11 | 0,46% | - |
| 26.09.2024 | 186,38 | 187,55 | 184,78 | 185,25 | -0,61% | - |
| 25.09.2024 | 183,59 | 186,64 | 182,80 | 186,38 | 1,56% | 10,00 |
| 24.09.2024 | 181,92 | 184,76 | 181,92 | 183,51 | -0,12% | - |
| 23.09.2024 | 181,98 | 184,29 | 181,93 | 183,73 | 0,71% | 13,00 |
| 20.09.2024 | 182,50 | 183,18 | 180,89 | 182,44 | 0,00% | - |
| 19.09.2024 | 181,64 | 184,10 | 181,46 | 182,44 | 0,30% | - |
| 18.09.2024 | 183,80 | 184,10 | 180,00 | 181,90 | -0,91% | 26,00 |
| 17.09.2024 | 183,84 | 185,04 | 183,18 | 183,57 | 0,24% | - |
| 16.09.2024 | 184,40 | 185,84 | 183,12 | 183,13 | -0,67% | - |
| 13.09.2024 | 184,19 | 185,47 | 183,66 | 184,37 | -0,27% | - |
| 12.09.2024 | 185,69 | 188,20 | 182,78 | 184,86 | -0,44% | - |
| 11.09.2024 | 182,36 | 185,85 | 179,36 | 185,67 | 1,41% | - |
| 10.09.2024 | 182,32 | 183,09 | 180,01 | 183,08 | 0,45% | - |
| 09.09.2024 | 178,61 | 182,58 | 178,54 | 182,26 | 1,96% | - |
| 06.09.2024 | 183,11 | 183,31 | 177,97 | 178,76 | -2,38% | - |
| 05.09.2024 | 185,47 | 187,49 | 181,80 | 183,11 | -1,39% | - |
| 04.09.2024 | 185,53 | 187,24 | 184,44 | 185,69 | 0,13% | 10,00 |
| 03.09.2024 | 187,44 | 188,08 | 184,87 | 185,45 | -1,06% | - |
| 02.09.2024 | 187,79 | 188,19 | 186,59 | 187,44 | -0,69% | - |
| 30.08.2024 | 187,71 | 188,74 | 185,88 | 188,74 | 0,56% | - |
| 29.08.2024 | 184,81 | 188,03 | 183,77 | 187,69 | 1,54% | 11,00 |
| 28.08.2024 | 184,30 | 186,18 | 183,38 | 184,84 | 0,29% | - |
| 27.08.2024 | 182,65 | 184,44 | 181,28 | 184,30 | 0,97% | - |
| 26.08.2024 | 180,25 | 183,52 | 180,25 | 182,53 | 1,21% | 158,00 |
| 23.08.2024 | 180,41 | 181,88 | 179,81 | 180,35 | -0,04% | 20,00 |
| 22.08.2024 | 180,63 | 181,43 | 179,49 | 180,42 | -0,12% | 2,00 |
| 21.08.2024 | 179,90 | 181,26 | 179,08 | 180,63 | 0,41% | 28,00 |
| 20.08.2024 | 179,32 | 180,23 | 178,36 | 179,90 | 0,33% | 252,00 |
| 19.08.2024 | 179,98 | 180,98 | 179,08 | 179,31 | -0,37% | 36,00 |
| 16.08.2024 | 181,03 | 181,39 | 179,04 | 179,97 | -0,58% | 5,00 |
| 15.08.2024 | 179,18 | 182,52 | 179,07 | 181,02 | 1,03% | 23,00 |
| 14.08.2024 | 178,98 | 179,56 | 177,32 | 179,18 | 0,11% | 40,00 |
| 13.08.2024 | 180,17 | 180,74 | 178,29 | 178,98 | -0,67% | 6,00 |
| 12.08.2024 | 181,58 | 182,30 | 179,86 | 180,18 | -0,77% | - |
| 09.08.2024 | 183,03 | 183,61 | 180,93 | 181,58 | -0,71% | 28,00 |
| 08.08.2024 | 180,85 | 184,18 | 180,09 | 182,87 | 1,12% | 51,00 |
| 07.08.2024 | 181,81 | 186,57 | 180,74 | 180,84 | -0,58% | 27,00 |
| 06.08.2024 | 182,65 | 185,10 | 181,58 | 181,90 | -0,58% | 1,00 |
| 05.08.2024 | 186,68 | 187,36 | 179,29 | 182,96 | -1,97% | 83,00 |