215,090$
0,42%
Echtzeit-Aktienkurs HONEYWELL INTL DL1
Bid:
Ask:
Aktienkurse zur HONEYWELL INTL DL1 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 06.05.2024 | 196,37 | 197,20 | 193,95 | 195,00 | -0,41% | 1.829.255,00 |
| 03.05.2024 | 194,77 | 196,24 | 193,54 | 195,81 | 1,14% | 2.223.131,00 |
| 02.05.2024 | 196,38 | 196,48 | 192,69 | 193,61 | -0,87% | 2.580.824,00 |
| 01.05.2024 | 191,97 | 197,18 | 191,90 | 195,30 | 1,34% | 4.865.487,00 |
| 30.04.2024 | 193,99 | 195,84 | 192,32 | 192,72 | -0,54% | 2.322.796,00 |
| 29.04.2024 | 193,26 | 194,26 | 192,22 | 193,77 | 0,17% | 2.572.755,00 |
| 26.04.2024 | 190,30 | 193,65 | 190,11 | 193,45 | 0,22% | 3.033.960,00 |
| 25.04.2024 | 199,46 | 200,13 | 190,49 | 193,02 | -0,91% | 3.862.165,00 |
| 24.04.2024 | 193,56 | 195,72 | 193,26 | 194,79 | -0,70% | 3.444.530,00 |
| 23.04.2024 | 196,03 | 197,61 | 195,68 | 196,17 | 0,31% | 1.880.831,00 |
| 22.04.2024 | 194,28 | 196,30 | 194,14 | 195,56 | 0,66% | 1.857.816,00 |
| 19.04.2024 | 192,61 | 194,53 | 191,63 | 194,27 | 1,67% | 2.933.087,00 |
| 18.04.2024 | 191,00 | 192,30 | 189,99 | 191,08 | 0,40% | 1.656.723,00 |
| 17.04.2024 | 192,41 | 192,52 | 189,75 | 190,32 | -0,19% | 1.785.335,00 |
| 16.04.2024 | 193,14 | 193,69 | 190,53 | 190,69 | -1,72% | 2.023.821,00 |
| 15.04.2024 | 198,11 | 198,49 | 193,18 | 194,02 | -1,11% | 2.470.551,00 |
| 12.04.2024 | 195,91 | 196,45 | 194,61 | 196,19 | -0,35% | 2.592.593,00 |
| 11.04.2024 | 196,01 | 197,20 | 194,27 | 196,87 | 0,61% | 2.266.541,00 |
| 10.04.2024 | 195,57 | 196,45 | 194,40 | 195,67 | -1,38% | 2.228.183,00 |
| 09.04.2024 | 198,35 | 199,52 | 196,02 | 198,41 | 0,32% | 1.838.030,00 |
| 08.04.2024 | 197,59 | 199,19 | 197,33 | 197,78 | 0,30% | 1.682.745,00 |
| 05.04.2024 | 195,90 | 198,40 | 195,15 | 197,19 | 0,55% | 1.542.556,00 |
| 04.04.2024 | 200,68 | 200,68 | 195,52 | 196,11 | -0,93% | 2.323.534,00 |
| 03.04.2024 | 199,42 | 200,94 | 197,92 | 197,95 | -1,14% | 2.104.605,00 |
| 02.04.2024 | 202,08 | 202,30 | 200,02 | 200,23 | -0,89% | 1.994.422,00 |
| 01.04.2024 | 205,39 | 205,89 | 201,89 | 202,02 | -1,57% | 1.876.900,00 |
| 28.03.2024 | 205,40 | 206,82 | 205,18 | 205,25 | 0,06% | 3.594.210,00 |
| 27.03.2024 | 202,94 | 205,26 | 202,21 | 205,13 | 2,02% | 2.681.040,00 |
| 26.03.2024 | 198,05 | 201,47 | 197,75 | 201,06 | 1,30% | 2.083.966,00 |
| 25.03.2024 | 200,38 | 200,71 | 198,43 | 198,48 | -1,12% | 1.948.071,00 |
| 22.03.2024 | 201,52 | 201,97 | 200,09 | 200,73 | -0,31% | 1.624.182,00 |
| 21.03.2024 | 202,00 | 203,09 | 201,29 | 201,35 | 0,08% | 2.163.006,00 |
| 20.03.2024 | 198,59 | 201,71 | 198,33 | 201,18 | 1,08% | 2.510.949,00 |
| 19.03.2024 | 196,76 | 199,24 | 196,12 | 199,04 | 1,16% | 3.753.217,00 |
| 18.03.2024 | 199,01 | 199,01 | 196,38 | 196,76 | -0,47% | 2.183.400,00 |
| 15.03.2024 | 196,39 | 198,55 | 195,90 | 197,69 | 0,69% | 6.283.759,00 |
| 14.03.2024 | 199,25 | 199,73 | 194,96 | 196,33 | -1,70% | 2.943.250,00 |
| 13.03.2024 | 199,95 | 201,13 | 198,84 | 199,73 | 0,31% | 2.525.628,00 |
| 12.03.2024 | 199,73 | 200,25 | 197,67 | 199,11 | -0,59% | 2.417.279,00 |
| 11.03.2024 | 201,58 | 202,57 | 199,12 | 200,30 | -0,22% | 1.961.119,00 |
| 08.03.2024 | 203,13 | 203,91 | 200,45 | 200,75 | -0,92% | 2.116.198,00 |
| 07.03.2024 | 202,21 | 203,26 | 201,73 | 202,61 | 1,06% | 2.322.159,00 |
| 06.03.2024 | 199,50 | 202,41 | 198,67 | 200,49 | 1,58% | 2.399.701,00 |
| 05.03.2024 | 199,13 | 199,53 | 196,63 | 197,37 | -0,94% | 1.823.241,00 |
| 04.03.2024 | 198,43 | 199,79 | 198,16 | 199,24 | 0,29% | 1.729.092,00 |
| 01.03.2024 | 197,59 | 198,94 | 196,07 | 198,67 | -0,01% | 2.353.480,00 |
| 29.02.2024 | 198,29 | 200,21 | 196,63 | 198,68 | 0,59% | 2.687.199,00 |
| 28.02.2024 | 198,11 | 198,93 | 197,25 | 197,51 | -0,35% | 1.795.189,00 |
| 27.02.2024 | 199,59 | 199,70 | 196,95 | 198,20 | -0,50% | 2.108.905,00 |
| 26.02.2024 | 200,03 | 200,20 | 198,21 | 199,19 | -0,72% | 1.998.113,00 |
| 23.02.2024 | 200,81 | 202,63 | 200,53 | 200,63 | -0,09% | 2.297.187,00 |
| 22.02.2024 | 199,43 | 201,56 | 198,61 | 200,81 | 0,63% | 3.308.250,00 |
| 21.02.2024 | 199,60 | 200,38 | 198,21 | 199,55 | 0,29% | 1.607.077,00 |
| 20.02.2024 | 197,95 | 199,65 | 196,91 | 198,97 | 0,91% | 2.296.852,00 |
| 16.02.2024 | 197,52 | 198,90 | 196,45 | 197,17 | -0,39% | 2.331.020,00 |
| 15.02.2024 | 196,00 | 198,20 | 195,62 | 197,95 | 1,59% | 1.925.021,00 |
| 14.02.2024 | 194,44 | 195,59 | 193,88 | 194,85 | 0,43% | 1.633.197,00 |
| 13.02.2024 | 196,74 | 196,96 | 192,72 | 194,01 | -1,70% | 3.212.323,00 |
| 12.02.2024 | 193,98 | 197,63 | 193,77 | 197,37 | 1,30% | 2.257.354,00 |
| 09.02.2024 | 193,00 | 195,23 | 192,83 | 194,84 | 0,70% | 2.430.257,00 |
| 08.02.2024 | 193,59 | 194,02 | 192,25 | 193,48 | -0,32% | 2.164.177,00 |
| 07.02.2024 | 195,47 | 195,82 | 193,59 | 194,10 | 0,23% | 3.026.267,00 |
| 06.02.2024 | 192,54 | 194,07 | 192,04 | 193,66 | 0,33% | 3.115.201,00 |
| 05.02.2024 | 193,96 | 194,85 | 192,82 | 193,02 | -1,59% | 3.553.779,00 |
| 02.02.2024 | 197,04 | 200,05 | 195,54 | 196,13 | -0,60% | 3.720.691,00 |
| 01.02.2024 | 195,87 | 197,57 | 189,66 | 197,32 | -2,44% | 7.273.254,00 |
| 31.01.2024 | 207,20 | 207,71 | 201,76 | 202,26 | -1,77% | 5.446.342,00 |
| 30.01.2024 | 201,16 | 206,37 | 201,16 | 205,90 | 1,40% | 4.203.662,00 |