221,730$
-2,63%
Echtzeit-Aktienkurs Honeywell International Inc.
Bid:
Ask:
Aktienkurse zur Honeywell International Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.08.2026 | 227,00 | 227,00 | 221,49 | 221,73 | -2,63% | 2.302.673,00 |
| 18.08.2026 | 229,29 | 229,76 | 227,43 | 227,71 | -0,76% | 1.977.151,00 |
| 17.08.2026 | 232,31 | 232,77 | 228,28 | 229,45 | -1,93% | 2.539.091,00 |
| 14.08.2026 | 232,39 | 234,80 | 232,39 | 233,96 | -0,01% | 1.922.003,00 |
| 13.08.2026 | 235,50 | 236,35 | 232,50 | 233,99 | -0,57% | 2.423.878,00 |
| 12.08.2026 | 231,00 | 235,67 | 228,56 | 235,34 | 2,27% | 3.124.845,00 |
| 11.08.2026 | 242,32 | 244,81 | 229,70 | 230,12 | -5,27% | 5.412.567,00 |
| 10.08.2026 | 245,76 | 246,25 | 241,88 | 242,93 | -1,33% | 2.235.222,00 |
| 07.08.2026 | 240,55 | 246,73 | 239,48 | 246,21 | 2,27% | 2.814.788,00 |
| 06.08.2026 | 248,96 | 250,00 | 239,93 | 240,74 | -2,97% | 4.235.009,00 |
| 05.08.2026 | 248,62 | 251,16 | 246,74 | 248,12 | -0,27% | 2.183.883,00 |
| 04.08.2026 | 249,62 | 250,26 | 245,00 | 248,79 | 0,82% | 3.420.957,00 |
| 03.08.2026 | 245,47 | 249,64 | 242,20 | 246,77 | 1,53% | 3.124.397,00 |
| 31.07.2026 | 240,52 | 246,00 | 238,02 | 243,05 | 0,47% | 3.297.396,00 |
| 30.07.2026 | 241,88 | 242,42 | 237,36 | 241,91 | 0,33% | 2.822.582,00 |
| 29.07.2026 | 245,44 | 246,24 | 240,32 | 241,12 | -2,40% | 2.743.511,00 |
| 28.07.2026 | 249,80 | 252,00 | 246,09 | 247,05 | 0,53% | 2.934.668,00 |
| 27.07.2026 | 244,50 | 248,01 | 242,53 | 245,75 | 1,07% | 3.476.941,00 |
| 24.07.2026 | 246,89 | 247,75 | 239,12 | 243,15 | -1,27% | 3.077.912,00 |
| 23.07.2026 | 238,00 | 250,27 | 237,69 | 246,27 | 5,70% | 6.303.162,00 |
| 22.07.2026 | 232,46 | 238,11 | 231,32 | 232,99 | 1,36% | 3.795.746,00 |
| 21.07.2026 | 227,90 | 232,84 | 225,51 | 229,86 | 1,63% | 2.366.667,00 |
| 20.07.2026 | 225,00 | 227,77 | 223,59 | 226,18 | 0,52% | 3.018.339,00 |
| 17.07.2026 | 226,62 | 230,47 | 224,53 | 225,02 | -0,58% | 3.890.204,00 |
| 16.07.2026 | 221,17 | 226,40 | 221,17 | 226,33 | 1,57% | 2.462.140,00 |
| 15.07.2026 | 222,50 | 225,91 | 220,54 | 222,84 | 0,07% | 2.499.830,00 |
| 14.07.2026 | 223,30 | 225,77 | 222,22 | 222,68 | 0,19% | 2.074.029,00 |
| 13.07.2026 | 225,95 | 226,87 | 220,39 | 222,25 | -1,84% | 2.532.863,00 |
| 10.07.2026 | 224,05 | 228,77 | 222,11 | 226,42 | 1,34% | 2.581.381,00 |
| 09.07.2026 | 221,22 | 223,50 | 218,10 | 223,42 | 1,39% | 3.000.513,00 |
| 08.07.2026 | 222,99 | 223,06 | 218,70 | 220,36 | -2,08% | 4.299.633,00 |
| 07.07.2026 | 230,42 | 234,64 | 222,05 | 225,05 | -2,65% | 4.443.940,00 |
| 06.07.2026 | 229,15 | 231,86 | 222,85 | 231,18 | 0,57% | 7.152.545,00 |
| 02.07.2026 | 222,28 | 230,13 | 220,22 | 229,86 | 3,66% | 5.659.903,00 |
| 01.07.2026 | 227,31 | 227,31 | 220,60 | 221,75 | -0,96% | 6.124.718,00 |
| 30.06.2026 | 231,35 | 232,55 | 219,33 | 223,90 | -1,67% | 5.956.264,00 |
| 29.06.2026 | 240,65 | 252,00 | 227,16 | 227,71 | -1,94% | 7.723.470,00 |
| 26.06.2026 | 229,53 | 233,66 | 226,29 | 232,21 | 0,42% | 16.775.895,00 |
| 25.06.2026 | 228,38 | 237,37 | 227,77 | 231,24 | 1,68% | 4.473.827,00 |
| 24.06.2026 | 223,82 | 228,81 | 223,71 | 227,42 | 2,27% | 3.945.225,00 |
| 23.06.2026 | 225,63 | 225,78 | 220,64 | 222,37 | -2,52% | 5.165.761,00 |
| 22.06.2026 | 229,78 | 231,40 | 227,20 | 228,11 | -0,39% | 3.720.574,00 |
| 18.06.2026 | 232,29 | 232,88 | 226,89 | 229,01 | 0,17% | 6.654.228,00 |
| 17.06.2026 | 230,44 | 234,70 | 227,89 | 228,61 | -0,38% | 4.302.442,00 |
| 16.06.2026 | 229,00 | 231,45 | 226,91 | 229,49 | 0,91% | 3.944.239,00 |
| 15.06.2026 | 227,00 | 231,35 | 225,05 | 227,41 | 3,22% | 7.947.793,00 |
| 12.06.2026 | 222,00 | 225,52 | 219,16 | 220,31 | 0,54% | 4.580.930,00 |
| 11.06.2026 | 207,92 | 219,50 | 207,17 | 219,12 | 6,43% | 6.511.637,00 |
| 10.06.2026 | 214,75 | 214,87 | 205,52 | 205,88 | -4,55% | 4.472.029,00 |
| 09.06.2026 | 212,89 | 216,21 | 212,13 | 215,70 | 1,84% | 4.360.000,00 |
| 08.06.2026 | 213,79 | 215,81 | 211,44 | 211,80 | -1,01% | 3.669.654,00 |
| 05.06.2026 | 218,87 | 218,99 | 213,00 | 213,97 | -1,69% | 4.768.048,00 |
| 04.06.2026 | 225,34 | 226,76 | 216,77 | 217,64 | -2,52% | 6.636.296,00 |
| 03.06.2026 | 233,90 | 237,49 | 221,39 | 223,26 | -5,09% | 6.131.093,00 |
| 02.06.2026 | 235,91 | 239,01 | 232,08 | 235,23 | -0,55% | 4.674.185,00 |
| 01.06.2026 | 234,00 | 237,27 | 232,70 | 236,54 | -0,55% | 5.011.746,00 |
| 29.05.2026 | 233,00 | 239,94 | 231,84 | 237,86 | 2,09% | 5.413.840,00 |
| 28.05.2026 | 230,90 | 233,48 | 228,31 | 233,00 | 0,63% | 4.414.294,00 |
| 27.05.2026 | 233,80 | 235,21 | 231,46 | 231,55 | -0,07% | 4.405.916,00 |
| 26.05.2026 | 233,13 | 235,91 | 230,62 | 231,72 | 1,67% | 6.550.149,00 |
| 22.05.2026 | 225,54 | 228,99 | 222,55 | 227,92 | 1,84% | 5.072.234,00 |
| 21.05.2026 | 218,08 | 225,31 | 217,25 | 223,80 | 2,95% | 4.728.498,00 |
| 20.05.2026 | 216,95 | 218,32 | 214,77 | 217,39 | 0,11% | 4.024.496,00 |
| 19.05.2026 | 217,01 | 218,21 | 215,17 | 217,15 | -0,04% | 5.103.682,00 |
| 18.05.2026 | 214,11 | 218,85 | 213,02 | 217,23 | 1,87% | 5.680.632,00 |
| 15.05.2026 | 215,64 | 215,64 | 211,50 | 213,24 | -2,06% | 4.307.717,00 |
| 14.05.2026 | 217,59 | 218,95 | 215,76 | 217,72 | -0,11% | 3.375.497,00 |
| 13.05.2026 | 218,00 | 219,43 | 215,96 | 217,96 | -0,27% | 3.345.806,00 |
| 12.05.2026 | 219,14 | 219,82 | 216,41 | 218,54 | -0,26% | 3.587.292,00 |
| 11.05.2026 | 215,28 | 221,04 | 214,87 | 219,11 | 2,81% | 4.315.682,00 |
| 08.05.2026 | 216,48 | 216,66 | 212,76 | 213,12 | -1,37% | 3.475.080,00 |
| 07.05.2026 | 216,86 | 218,26 | 214,01 | 216,07 | -0,36% | 3.547.136,00 |
| 06.05.2026 | 212,85 | 218,08 | 212,85 | 216,86 | 3,73% | 4.256.425,00 |
| 05.05.2026 | 209,98 | 211,12 | 208,54 | 209,06 | -0,25% | 2.643.435,00 |
| 04.05.2026 | 211,91 | 213,25 | 209,23 | 209,59 | -1,37% | 2.761.037,00 |
| 01.05.2026 | 215,02 | 215,56 | 212,01 | 212,50 | -0,85% | 2.901.554,00 |
| 30.04.2026 | 209,88 | 214,59 | 209,45 | 214,33 | 1,92% | 4.076.904,00 |
| 29.04.2026 | 212,50 | 212,90 | 208,30 | 210,30 | -1,24% | 4.433.715,00 |
| 28.04.2026 | 214,74 | 214,94 | 210,36 | 212,93 | 0,41% | 3.745.304,00 |
| 27.04.2026 | 213,36 | 214,13 | 210,52 | 212,05 | -0,53% | 3.600.907,00 |
| 24.04.2026 | 212,81 | 214,70 | 209,82 | 213,17 | -0,55% | 4.480.701,00 |
| 23.04.2026 | 207,87 | 218,00 | 207,83 | 214,34 | -2,56% | 8.011.816,00 |
| 22.04.2026 | 224,29 | 226,00 | 219,29 | 219,97 | -1,01% | 4.439.097,00 |
| 21.04.2026 | 227,00 | 229,79 | 221,13 | 222,22 | -3,27% | 4.837.309,00 |
| 20.04.2026 | 233,33 | 233,61 | 228,95 | 229,74 | -1,63% | 3.150.169,00 |
| 17.04.2026 | 231,13 | 236,45 | 230,77 | 233,55 | 1,82% | 4.053.632,00 |
| 16.04.2026 | 231,70 | 233,60 | 228,98 | 229,38 | -1,21% | 2.920.238,00 |
| 15.04.2026 | 232,91 | 232,92 | 228,93 | 232,19 | -0,45% | 3.476.300,00 |
| 14.04.2026 | 233,24 | 234,48 | 231,66 | 233,24 | -0,17% | 3.153.988,00 |
| 13.04.2026 | 233,44 | 234,88 | 231,79 | 233,64 | -0,60% | 2.641.817,00 |
| 10.04.2026 | 236,32 | 236,83 | 234,07 | 235,04 | -0,43% | 1.906.321,00 |
| 09.04.2026 | 230,68 | 236,36 | 228,73 | 236,06 | 1,54% | 3.190.804,00 |
| 08.04.2026 | 229,52 | 232,49 | 228,31 | 232,47 | 3,86% | 3.756.325,00 |
| 07.04.2026 | 226,68 | 226,81 | 221,44 | 223,84 | -1,91% | 3.583.423,00 |
| 06.04.2026 | 228,04 | 228,81 | 226,38 | 228,21 | -0,54% | 3.139.216,00 |
| 02.04.2026 | 226,88 | 230,50 | 225,12 | 229,45 | 0,55% | 2.987.341,00 |
| 01.04.2026 | 227,21 | 229,70 | 226,62 | 228,20 | 0,96% | 3.792.405,00 |
| 31.03.2026 | 225,66 | 226,68 | 222,12 | 226,03 | 1,14% | 3.045.071,00 |
| 30.03.2026 | 225,76 | 226,35 | 222,61 | 223,48 | 0,16% | 3.215.613,00 |
| 27.03.2026 | 226,21 | 226,21 | 222,68 | 223,12 | -0,91% | 3.265.382,00 |