201,850€
0,29%
Echtzeit-Aktienkurs Honeywell International Inc.
Bid:
Ask:
Aktienkurse zur Honeywell International Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 13.01.2025 | 212,88 | 223,02 | 212,52 | 214,27 | 0,55% | 40,00 |
| 10.01.2025 | 215,10 | 215,68 | 211,08 | 213,10 | -0,93% | 33,00 |
| 09.01.2025 | 212,98 | 215,45 | 212,95 | 215,10 | 0,80% | 1,00 |
| 08.01.2025 | 213,13 | 216,73 | 213,05 | 213,40 | 0,06% | 182,00 |
| 07.01.2025 | 213,45 | 215,13 | 212,58 | 213,27 | 0,06% | - |
| 06.01.2025 | 219,90 | 220,58 | 213,15 | 213,15 | -2,99% | 30,00 |
| 03.01.2025 | 220,40 | 220,90 | 219,43 | 219,73 | 0,03% | 51,00 |
| 02.01.2025 | 219,50 | 221,77 | 218,18 | 219,65 | 0,46% | 4,00 |
| 30.12.2024 | 220,55 | 220,55 | 218,58 | 218,65 | -0,64% | 7,00 |
| 27.12.2024 | 218,08 | 223,13 | 218,08 | 220,05 | 0,91% | - |
| 23.12.2024 | 217,93 | 222,15 | 217,43 | 218,08 | 0,08% | - |
| 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% | - |