215,990$
1,19%
Echtzeit-Aktienkurs Honeywell International Inc.
Bid:
Ask:
Aktienkurse zur Honeywell International Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2025 | 212,49 | 216,41 | 212,33 | 215,99 | 1,19% | 3.363.519,00 |
| 01.04.2025 | 211,11 | 213,63 | 209,68 | 213,45 | 0,80% | 2.553.410,00 |
| 31.03.2025 | 210,83 | 212,44 | 209,76 | 211,75 | 0,67% | 3.958.031,00 |
| 28.03.2025 | 214,27 | 214,90 | 209,97 | 210,34 | -1,79% | 3.230.684,00 |
| 27.03.2025 | 213,10 | 215,21 | 212,27 | 214,17 | 0,49% | 3.580.881,00 |
| 26.03.2025 | 212,73 | 217,16 | 212,61 | 213,12 | 0,47% | 5.181.667,00 |
| 25.03.2025 | 211,09 | 213,01 | 210,27 | 212,12 | 0,13% | 3.796.450,00 |
| 24.03.2025 | 211,64 | 212,68 | 210,50 | 211,85 | 0,82% | 4.216.446,00 |
| 21.03.2025 | 209,13 | 211,45 | 208,78 | 210,12 | -0,37% | 6.404.559,00 |
| 20.03.2025 | 207,59 | 211,67 | 207,30 | 210,89 | 1,07% | 3.572.560,00 |
| 19.03.2025 | 210,29 | 212,12 | 208,31 | 208,65 | -0,52% | 6.390.939,00 |
| 18.03.2025 | 210,41 | 211,51 | 208,83 | 209,74 | -0,32% | 3.781.407,00 |
| 17.03.2025 | 208,44 | 211,11 | 207,73 | 210,42 | 0,45% | 4.395.398,00 |
| 14.03.2025 | 208,47 | 211,15 | 207,89 | 209,47 | 1,35% | 3.715.608,00 |
| 13.03.2025 | 205,66 | 207,90 | 205,11 | 206,69 | 0,16% | 3.417.029,00 |
| 12.03.2025 | 207,09 | 207,79 | 204,73 | 206,35 | -1,07% | 3.557.901,00 |
| 11.03.2025 | 213,49 | 213,75 | 206,92 | 208,59 | -2,45% | 5.214.849,00 |
| 10.03.2025 | 214,29 | 218,47 | 213,58 | 213,82 | -0,33% | 4.168.613,00 |
| 07.03.2025 | 211,25 | 215,36 | 210,79 | 214,52 | 1,54% | 5.602.013,00 |
| 06.03.2025 | 208,94 | 211,74 | 207,91 | 211,26 | 0,78% | 5.020.010,00 |
| 05.03.2025 | 208,00 | 210,43 | 206,79 | 209,62 | 0,78% | 5.184.268,00 |
| 04.03.2025 | 211,70 | 212,53 | 207,83 | 208,00 | -1,90% | 6.728.632,00 |
| 03.03.2025 | 213,72 | 216,05 | 211,03 | 212,02 | -0,41% | 5.100.077,00 |
| 28.02.2025 | 212,99 | 213,77 | 210,59 | 212,89 | 0,29% | 3.949.581,00 |
| 27.02.2025 | 211,79 | 214,88 | 211,62 | 212,27 | 0,44% | 2.748.894,00 |
| 26.02.2025 | 210,83 | 212,71 | 209,75 | 211,33 | -0,32% | 3.124.569,00 |
| 25.02.2025 | 211,15 | 213,82 | 211,02 | 212,00 | 1,00% | 3.778.186,00 |
| 24.02.2025 | 211,76 | 215,19 | 209,72 | 209,91 | -0,96% | 6.730.651,00 |
| 21.02.2025 | 211,16 | 212,50 | 209,40 | 211,94 | 0,28% | 5.564.484,00 |
| 20.02.2025 | 209,59 | 211,50 | 208,87 | 211,35 | 0,26% | 3.615.183,00 |
| 19.02.2025 | 207,93 | 211,70 | 207,92 | 210,81 | 1,33% | 4.861.925,00 |
| 18.02.2025 | 204,41 | 208,39 | 202,78 | 208,04 | 2,61% | 4.892.555,00 |
| 14.02.2025 | 204,82 | 205,14 | 201,54 | 202,75 | -1,23% | 5.351.415,00 |
| 13.02.2025 | 206,51 | 207,30 | 204,61 | 205,27 | 0,13% | 3.301.527,00 |
| 12.02.2025 | 205,59 | 206,29 | 204,25 | 205,01 | -0,93% | 3.298.598,00 |
| 11.02.2025 | 206,57 | 209,34 | 205,78 | 206,94 | -0,76% | 2.796.154,00 |
| 10.02.2025 | 206,55 | 209,16 | 205,08 | 208,52 | 1,46% | 5.981.759,00 |
| 07.02.2025 | 212,00 | 213,40 | 205,38 | 205,52 | -2,05% | 6.432.862,00 |
| 06.02.2025 | 215,00 | 215,24 | 206,18 | 209,82 | -5,64% | 11.918.864,00 |
| 05.02.2025 | 223,55 | 224,21 | 219,25 | 222,35 | -0,54% | 4.529.402,00 |
| 04.02.2025 | 224,57 | 225,70 | 223,11 | 223,55 | 0,51% | 3.429.782,00 |
| 03.02.2025 | 222,50 | 223,30 | 219,66 | 222,41 | -0,59% | 3.214.573,00 |
| 31.01.2025 | 222,85 | 225,95 | 222,55 | 223,72 | -0,15% | 2.479.288,00 |
| 30.01.2025 | 222,05 | 224,70 | 221,58 | 224,06 | 1,36% | 1.712.423,00 |
| 29.01.2025 | 220,95 | 222,80 | 220,65 | 221,05 | 0,16% | 1.608.136,00 |
| 28.01.2025 | 224,72 | 224,72 | 220,17 | 220,70 | -2,22% | 3.372.312,00 |
| 27.01.2025 | 220,25 | 225,87 | 220,10 | 225,71 | 1,90% | 3.083.746,00 |
| 24.01.2025 | 225,00 | 227,15 | 221,28 | 221,51 | -1,84% | 6.325.173,00 |
| 23.01.2025 | 223,45 | 226,07 | 222,75 | 225,66 | 1,15% | 3.024.367,00 |
| 22.01.2025 | 224,00 | 224,54 | 222,64 | 223,09 | -0,88% | 2.908.779,00 |
| 21.01.2025 | 223,37 | 227,73 | 223,19 | 225,07 | 1,12% | 4.614.918,00 |
| 17.01.2025 | 226,84 | 226,87 | 222,29 | 222,58 | -0,05% | 3.349.234,00 |
| 16.01.2025 | 220,00 | 224,53 | 219,92 | 222,69 | 1,43% | 4.330.128,00 |
| 15.01.2025 | 219,78 | 220,53 | 216,19 | 219,54 | 0,48% | 4.364.275,00 |
| 14.01.2025 | 220,34 | 220,51 | 214,60 | 218,50 | -0,27% | 4.017.196,00 |
| 13.01.2025 | 217,67 | 228,97 | 217,42 | 219,10 | 0,42% | 5.354.998,00 |
| 10.01.2025 | 219,97 | 220,00 | 216,28 | 218,19 | -0,90% | 3.381.399,00 |
| 08.01.2025 | 220,09 | 221,38 | 219,20 | 220,17 | -0,21% | 3.120.530,00 |
| 07.01.2025 | 221,50 | 223,08 | 219,91 | 220,63 | -0,50% | 2.934.264,00 |
| 06.01.2025 | 224,68 | 226,92 | 221,36 | 221,74 | -2,11% | 3.823.706,00 |
| 03.01.2025 | 225,98 | 227,42 | 225,86 | 226,52 | 0,44% | 2.617.511,00 |
| 02.01.2025 | 227,07 | 227,99 | 224,65 | 225,52 | -0,16% | 2.055.263,00 |
| 31.12.2024 | 227,15 | 227,55 | 225,60 | 225,89 | -0,31% | 1.936.889,00 |
| 30.12.2024 | 227,15 | 227,43 | 225,40 | 226,60 | -1,27% | 2.363.699,00 |
| 27.12.2024 | 231,00 | 231,56 | 228,80 | 229,51 | -1,01% | 3.023.517,00 |
| 26.12.2024 | 228,78 | 232,01 | 228,42 | 231,86 | 1,29% | 3.038.539,00 |
| 24.12.2024 | 226,65 | 229,28 | 225,65 | 228,90 | 0,77% | 1.873.589,00 |
| 23.12.2024 | 227,77 | 228,25 | 225,95 | 227,14 | -0,52% | 2.961.807,00 |
| 20.12.2024 | 225,16 | 229,75 | 224,62 | 228,32 | 0,63% | 6.799.316,00 |
| 19.12.2024 | 228,62 | 233,50 | 226,30 | 226,88 | 0,01% | 4.861.829,00 |
| 18.12.2024 | 233,70 | 234,70 | 226,41 | 226,86 | -2,69% | 6.335.809,00 |
| 17.12.2024 | 238,16 | 238,31 | 231,64 | 233,13 | -1,22% | 5.370.260,00 |
| 16.12.2024 | 232,46 | 237,94 | 230,15 | 236,00 | 3,68% | 8.171.757,00 |
| 13.12.2024 | 225,94 | 229,09 | 225,87 | 227,62 | -0,03% | 2.430.777,00 |
| 12.12.2024 | 227,75 | 229,94 | 227,34 | 227,69 | -0,60% | 2.709.778,00 |
| 11.12.2024 | 231,89 | 234,00 | 227,86 | 229,06 | -0,01% | 4.328.379,00 |
| 10.12.2024 | 225,16 | 229,54 | 224,58 | 229,08 | 1,77% | 3.530.361,00 |
| 09.12.2024 | 226,64 | 227,74 | 224,94 | 225,09 | -0,57% | 2.500.888,00 |
| 06.12.2024 | 227,29 | 227,96 | 225,71 | 226,38 | 0,04% | 2.712.999,00 |
| 05.12.2024 | 229,95 | 230,14 | 225,51 | 226,29 | -1,52% | 5.009.416,00 |
| 04.12.2024 | 227,40 | 230,14 | 226,79 | 229,79 | 1,25% | 2.581.550,00 |
| 03.12.2024 | 228,14 | 229,20 | 223,16 | 226,96 | -1,30% | 4.010.676,00 |
| 02.12.2024 | 233,19 | 233,71 | 229,81 | 229,95 | -1,28% | 3.135.522,00 |
| 29.11.2024 | 229,41 | 233,27 | 229,41 | 232,93 | 1,43% | 1.917.460,00 |
| 27.11.2024 | 232,18 | 232,96 | 229,47 | 229,64 | -0,33% | 2.870.048,00 |
| 26.11.2024 | 231,80 | 232,50 | 229,85 | 230,40 | -0,09% | 4.164.858,00 |
| 25.11.2024 | 231,12 | 231,99 | 229,70 | 230,60 | 0,65% | 3.789.812,00 |
| 22.11.2024 | 227,75 | 230,12 | 227,12 | 229,11 | 1,08% | 3.818.273,00 |
| 20.11.2024 | 227,24 | 228,89 | 225,41 | 226,67 | -0,67% | 4.627.758,00 |
| 19.11.2024 | 227,33 | 228,91 | 226,27 | 228,20 | -0,28% | 3.694.651,00 |
| 18.11.2024 | 229,48 | 230,07 | 228,27 | 228,85 | -0,06% | 3.362.329,00 |
| 15.11.2024 | 229,00 | 231,20 | 228,39 | 228,99 | -0,73% | 3.669.506,00 |
| 14.11.2024 | 232,99 | 234,57 | 230,29 | 230,67 | -1,03% | 3.811.732,00 |
| 13.11.2024 | 235,00 | 236,53 | 232,18 | 233,07 | -0,36% | 5.513.632,00 |
| 12.11.2024 | 239,36 | 242,77 | 229,58 | 233,91 | 3,85% | 11.014.966,00 |
| 11.11.2024 | 219,20 | 225,32 | 219,20 | 225,24 | 2,62% | 7.124.643,00 |
| 08.11.2024 | 217,45 | 219,71 | 216,51 | 219,49 | 0,91% | 5.538.261,00 |
| 07.11.2024 | 216,95 | 218,35 | 215,42 | 217,50 | 0,45% | 5.175.013,00 |
| 06.11.2024 | 212,06 | 216,89 | 209,09 | 216,52 | 3,71% | 4.759.943,00 |
| 05.11.2024 | 208,20 | 211,84 | 206,62 | 208,78 | 0,56% | 7.363.954,00 |