207,630$
0,28%
Echtzeit-Aktienkurs Honeywell International Inc.
Bid:
Ask:
Aktienkurse zur Honeywell International Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.09.2024 | 207,50 | 210,85 | 207,13 | 207,63 | 0,28% | 2.453.890,00 |
| 26.09.2024 | 207,72 | 208,50 | 206,56 | 207,06 | 0,14% | 1.289.322,00 |
| 25.09.2024 | 206,20 | 207,76 | 205,26 | 206,78 | 0,73% | 2.790.963,00 |
| 24.09.2024 | 203,77 | 206,00 | 202,69 | 205,28 | 0,74% | 2.151.432,00 |
| 23.09.2024 | 204,01 | 204,05 | 202,61 | 203,77 | 0,23% | 2.264.545,00 |
| 20.09.2024 | 203,79 | 203,79 | 201,96 | 203,30 | -0,21% | 2.442.393,00 |
| 19.09.2024 | 204,16 | 205,54 | 202,18 | 203,73 | 1,04% | 2.075.070,00 |
| 18.09.2024 | 204,24 | 204,72 | 200,59 | 201,64 | -1,27% | 1.986.923,00 |
| 17.09.2024 | 205,00 | 205,74 | 203,55 | 204,24 | -0,21% | 1.438.923,00 |
| 16.09.2024 | 206,00 | 206,95 | 203,73 | 204,68 | 0,26% | 1.545.711,00 |
| 13.09.2024 | 204,47 | 205,62 | 203,56 | 204,15 | -0,27% | 1.951.657,00 |
| 12.09.2024 | 203,94 | 204,99 | 201,87 | 204,70 | 0,32% | 1.527.042,00 |
| 11.09.2024 | 200,84 | 204,36 | 197,36 | 204,04 | 1,54% | 2.696.652,00 |
| 10.09.2024 | 200,30 | 201,18 | 198,57 | 200,95 | -0,09% | 1.394.751,00 |
| 09.09.2024 | 199,98 | 201,70 | 199,15 | 201,14 | 1,49% | 1.899.595,00 |
| 06.09.2024 | 203,00 | 203,10 | 197,85 | 198,19 | -2,36% | 1.714.237,00 |
| 05.09.2024 | 205,19 | 205,43 | 201,69 | 202,98 | -1,25% | 1.430.484,00 |
| 04.09.2024 | 205,27 | 207,13 | 205,18 | 205,54 | 0,33% | 1.579.740,00 |
| 03.09.2024 | 207,65 | 207,91 | 204,11 | 204,86 | -1,47% | 1.906.604,00 |
| 30.08.2024 | 207,98 | 208,75 | 205,30 | 207,91 | 0,19% | 1.923.464,00 |
| 29.08.2024 | 206,32 | 208,41 | 204,44 | 207,51 | 1,23% | 2.349.600,00 |
| 28.08.2024 | 206,61 | 207,10 | 203,79 | 205,00 | -0,54% | 2.149.675,00 |
| 27.08.2024 | 203,97 | 206,30 | 203,76 | 206,11 | 1,08% | 2.323.037,00 |
| 26.08.2024 | 203,59 | 204,82 | 202,91 | 203,90 | 0,70% | 1.296.629,00 |
| 23.08.2024 | 201,69 | 202,78 | 200,84 | 202,48 | 1,16% | 2.596.749,00 |
| 22.08.2024 | 200,75 | 201,37 | 199,32 | 200,16 | -0,63% | 1.499.129,00 |
| 21.08.2024 | 200,84 | 201,78 | 199,89 | 201,42 | 0,67% | 1.567.844,00 |
| 20.08.2024 | 199,00 | 200,51 | 197,93 | 200,07 | 0,52% | 3.056.007,00 |
| 19.08.2024 | 198,46 | 199,43 | 197,84 | 199,04 | 0,27% | 2.043.701,00 |
| 16.08.2024 | 197,59 | 199,61 | 196,83 | 198,50 | 0,02% | 2.808.094,00 |
| 15.08.2024 | 198,95 | 200,23 | 198,10 | 198,46 | 0,44% | 2.891.469,00 |
| 14.08.2024 | 196,00 | 197,79 | 195,57 | 197,60 | 0,44% | 3.462.736,00 |
| 13.08.2024 | 197,26 | 197,41 | 195,61 | 196,73 | -0,03% | 3.727.871,00 |
| 12.08.2024 | 198,46 | 198,50 | 196,53 | 196,79 | -0,73% | 3.069.593,00 |
| 09.08.2024 | 199,02 | 199,16 | 197,52 | 198,23 | -0,80% | 1.868.349,00 |
| 08.08.2024 | 197,92 | 200,54 | 197,92 | 199,82 | 0,96% | 2.007.465,00 |
| 07.08.2024 | 200,55 | 203,95 | 197,70 | 197,92 | -0,42% | 2.640.090,00 |
| 06.08.2024 | 199,70 | 202,18 | 198,49 | 198,76 | -0,48% | 3.086.930,00 |
| 05.08.2024 | 202,53 | 202,53 | 196,90 | 199,72 | -1,93% | 3.122.663,00 |
| 02.08.2024 | 208,25 | 208,96 | 201,30 | 203,66 | -0,44% | 2.727.028,00 |
| 01.08.2024 | 204,33 | 206,76 | 201,50 | 204,56 | -0,11% | 2.881.144,00 |
| 31.07.2024 | 203,76 | 206,76 | 202,14 | 204,79 | 1,06% | 2.548.626,00 |
| 30.07.2024 | 201,95 | 203,95 | 201,47 | 202,65 | 0,62% | 1.915.000,00 |
| 29.07.2024 | 203,53 | 203,76 | 199,13 | 201,40 | -0,66% | 2.840.651,00 |
| 26.07.2024 | 203,03 | 207,80 | 198,24 | 202,74 | 0,16% | 7.029.037,00 |
| 25.07.2024 | 202,79 | 205,23 | 199,00 | 202,42 | -5,26% | 5.242.422,00 |
| 24.07.2024 | 217,38 | 217,77 | 213,13 | 213,65 | -1,72% | 2.257.081,00 |
| 23.07.2024 | 216,98 | 218,86 | 216,21 | 217,38 | 0,19% | 1.770.404,00 |
| 22.07.2024 | 215,27 | 217,11 | 213,63 | 216,97 | 1,10% | 2.750.175,00 |
| 19.07.2024 | 217,73 | 218,14 | 214,24 | 214,61 | -1,41% | 2.184.979,00 |
| 18.07.2024 | 219,98 | 220,79 | 217,52 | 217,67 | -1,15% | 2.099.023,00 |
| 17.07.2024 | 219,00 | 220,71 | 217,85 | 220,21 | 0,80% | 2.053.085,00 |
| 16.07.2024 | 215,85 | 219,01 | 215,65 | 218,47 | 1,28% | 2.959.343,00 |
| 15.07.2024 | 214,40 | 216,33 | 213,41 | 215,70 | 0,24% | 1.448.620,00 |
| 12.07.2024 | 215,53 | 216,85 | 212,33 | 215,18 | 0,14% | 1.705.925,00 |
| 11.07.2024 | 215,00 | 216,67 | 213,65 | 214,87 | 0,18% | 2.107.144,00 |
| 10.07.2024 | 211,20 | 214,94 | 210,77 | 214,49 | 1,85% | 1.788.799,00 |
| 09.07.2024 | 211,69 | 212,10 | 210,56 | 210,60 | -0,49% | 1.368.650,00 |
| 08.07.2024 | 211,89 | 213,23 | 211,02 | 211,63 | -0,29% | 1.832.147,00 |
| 05.07.2024 | 212,57 | 212,91 | 210,74 | 212,24 | -0,10% | 1.354.447,00 |
| 03.07.2024 | 213,00 | 213,27 | 212,07 | 212,46 | -0,36% | 1.086.724,00 |
| 02.07.2024 | 211,77 | 213,28 | 210,96 | 213,23 | 1,08% | 1.908.082,00 |
| 01.07.2024 | 213,14 | 215,53 | 210,87 | 210,95 | -1,25% | 2.147.234,00 |
| 28.06.2024 | 214,14 | 216,15 | 211,14 | 213,61 | -0,36% | 2.738.766,00 |
| 27.06.2024 | 214,30 | 215,35 | 213,01 | 214,38 | 0,46% | 1.894.548,00 |
| 26.06.2024 | 213,55 | 214,07 | 211,60 | 213,40 | -0,43% | 1.601.219,00 |
| 25.06.2024 | 216,83 | 216,83 | 213,72 | 214,33 | -0,72% | 2.000.028,00 |
| 24.06.2024 | 215,21 | 218,36 | 214,91 | 215,89 | 0,37% | 2.833.495,00 |
| 21.06.2024 | 215,79 | 216,08 | 213,52 | 215,09 | 0,42% | 7.798.367,00 |
| 20.06.2024 | 213,40 | 215,19 | 212,87 | 214,20 | 0,62% | 3.128.267,00 |
| 18.06.2024 | 211,04 | 213,23 | 210,43 | 212,87 | 0,43% | 2.443.359,00 |
| 17.06.2024 | 208,00 | 212,17 | 207,54 | 211,95 | 1,64% | 3.078.489,00 |
| 14.06.2024 | 207,20 | 208,68 | 206,01 | 208,53 | -0,05% | 2.176.032,00 |
| 13.06.2024 | 207,09 | 208,97 | 206,25 | 208,63 | 0,06% | 1.929.274,00 |
| 12.06.2024 | 210,75 | 211,63 | 207,74 | 208,50 | -0,47% | 1.929.767,00 |
| 11.06.2024 | 209,78 | 209,86 | 207,15 | 209,48 | -0,65% | 2.285.046,00 |
| 10.06.2024 | 209,77 | 211,06 | 209,13 | 210,84 | 0,99% | 2.052.214,00 |
| 07.06.2024 | 208,52 | 210,97 | 207,66 | 208,78 | 0,16% | 2.561.825,00 |
| 06.06.2024 | 209,17 | 210,21 | 207,62 | 208,45 | -0,39% | 3.264.222,00 |
| 05.06.2024 | 207,93 | 209,45 | 205,87 | 209,27 | 0,98% | 2.711.066,00 |
| 04.06.2024 | 201,06 | 208,15 | 201,06 | 207,23 | 2,36% | 3.327.221,00 |
| 03.06.2024 | 203,82 | 203,82 | 200,99 | 202,46 | 0,13% | 2.433.153,00 |
| 31.05.2024 | 200,33 | 202,28 | 199,13 | 202,19 | 0,64% | 3.125.629,00 |
| 30.05.2024 | 197,80 | 201,28 | 197,40 | 200,91 | 1,94% | 2.268.214,00 |
| 29.05.2024 | 197,83 | 198,41 | 196,89 | 197,09 | -1,06% | 2.107.540,00 |
| 28.05.2024 | 198,16 | 200,84 | 198,10 | 199,20 | -0,25% | 2.058.152,00 |
| 24.05.2024 | 200,35 | 200,81 | 199,19 | 199,69 | 0,15% | 2.360.667,00 |
| 23.05.2024 | 201,53 | 201,55 | 199,22 | 199,39 | -1,68% | 2.581.394,00 |
| 22.05.2024 | 203,12 | 203,94 | 201,88 | 202,80 | -0,35% | 2.010.749,00 |
| 21.05.2024 | 205,22 | 205,24 | 203,14 | 203,51 | -0,54% | 1.734.204,00 |
| 20.05.2024 | 205,75 | 206,19 | 203,25 | 204,62 | -0,66% | 2.008.175,00 |
| 17.05.2024 | 206,89 | 207,00 | 205,18 | 205,97 | -0,31% | 2.267.190,00 |
| 16.05.2024 | 204,97 | 207,27 | 204,58 | 206,62 | 0,76% | 2.566.550,00 |
| 15.05.2024 | 204,37 | 205,35 | 202,77 | 205,06 | 0,91% | 2.670.459,00 |
| 14.05.2024 | 205,00 | 205,38 | 202,91 | 203,21 | -0,29% | 2.373.036,00 |
| 13.05.2024 | 204,44 | 206,72 | 203,74 | 203,80 | 0,43% | 2.535.957,00 |
| 10.05.2024 | 201,00 | 203,23 | 200,72 | 202,92 | 1,14% | 2.299.668,00 |
| 09.05.2024 | 198,85 | 200,79 | 197,87 | 200,63 | 1,30% | 2.642.035,00 |
| 08.05.2024 | 196,69 | 198,36 | 195,92 | 198,05 | 0,61% | 1.752.194,00 |
| 07.05.2024 | 195,03 | 197,19 | 195,03 | 196,85 | 0,95% | 1.612.630,00 |