213,030$
-0,70%
Echtzeit-Aktienkurs Honeywell International Inc.
Bid:
Ask:
Aktienkurse zur Honeywell International Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2025 | 214,54 | 214,88 | 212,67 | 213,03 | -0,70% | 2.024.511,00 |
| 08.05.2025 | 215,70 | 216,66 | 213,78 | 214,54 | -0,03% | 3.628.445,00 |
| 07.05.2025 | 213,90 | 216,77 | 213,13 | 214,61 | 2,23% | 4.304.848,00 |
| 06.05.2025 | 212,73 | 213,29 | 209,49 | 209,93 | -2,02% | 5.023.995,00 |
| 05.05.2025 | 213,07 | 215,54 | 212,47 | 214,25 | 0,06% | 6.271.001,00 |
| 02.05.2025 | 212,18 | 214,94 | 212,02 | 214,13 | 1,61% | 4.314.451,00 |
| 01.05.2025 | 210,40 | 211,53 | 209,77 | 210,74 | 0,11% | 3.556.522,00 |
| 30.04.2025 | 211,12 | 211,66 | 205,79 | 210,50 | -0,47% | 5.015.674,00 |
| 29.04.2025 | 207,45 | 212,43 | 206,86 | 211,49 | 5,40% | 8.084.046,00 |
| 28.04.2025 | 199,57 | 201,72 | 197,99 | 200,66 | 0,75% | 5.604.771,00 |
| 25.04.2025 | 199,20 | 200,58 | 197,79 | 199,16 | -0,79% | 3.623.014,00 |
| 24.04.2025 | 197,33 | 201,60 | 196,24 | 200,74 | 1,74% | 3.182.953,00 |
| 23.04.2025 | 199,63 | 201,28 | 196,82 | 197,31 | -0,53% | 4.146.358,00 |
| 22.04.2025 | 195,86 | 199,65 | 195,41 | 198,37 | 2,13% | 4.044.177,00 |
| 21.04.2025 | 194,98 | 195,80 | 192,12 | 194,23 | -1,21% | 4.537.889,00 |
| 17.04.2025 | 195,25 | 198,33 | 194,98 | 196,60 | 1,72% | 3.215.569,00 |
| 16.04.2025 | 197,50 | 198,59 | 192,51 | 193,28 | -2,78% | 4.070.707,00 |
| 15.04.2025 | 200,83 | 202,36 | 198,39 | 198,81 | -0,72% | 2.802.700,00 |
| 14.04.2025 | 198,75 | 201,36 | 198,20 | 200,25 | 0,86% | 4.037.685,00 |
| 11.04.2025 | 192,84 | 199,41 | 191,60 | 198,55 | 2,67% | 4.723.809,00 |
| 10.04.2025 | 196,99 | 199,55 | 188,80 | 193,39 | -2,87% | 5.746.328,00 |
| 09.04.2025 | 180,50 | 199,78 | 179,36 | 199,10 | 8,88% | 8.744.498,00 |
| 08.04.2025 | 188,24 | 191,17 | 180,83 | 182,86 | -2,45% | 6.727.965,00 |
| 07.04.2025 | 190,81 | 196,23 | 183,39 | 187,46 | -1,85% | 8.669.783,00 |
| 04.04.2025 | 203,25 | 204,63 | 190,71 | 190,99 | -7,59% | 8.361.043,00 |
| 03.04.2025 | 213,59 | 216,29 | 206,33 | 206,68 | -4,31% | 6.444.612,00 |
| 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 |