217,675€
-0,63%
Echtzeit-Aktienkurs Honeywell International Inc.
Bid:
Ask:
Aktienkurse zur Honeywell International Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.12.2024 | 217,77 | 219,10 | 216,10 | 217,68 | -0,63% | 410,00 |
| 18.12.2024 | 222,13 | 224,60 | 218,65 | 219,05 | -1,38% | 555,00 |
| 17.12.2024 | 225,40 | 228,85 | 220,83 | 222,13 | -1,09% | 929,00 |
| 16.12.2024 | 216,68 | 226,33 | 216,58 | 224,58 | 3,56% | 2.724,00 |
| 13.12.2024 | 217,20 | 218,70 | 215,20 | 216,85 | -0,38% | 324,00 |
| 12.12.2024 | 217,48 | 219,80 | 216,15 | 217,68 | -0,26% | 658,00 |
| 11.12.2024 | 217,65 | 222,90 | 215,60 | 218,25 | 0,41% | 2.025,00 |
| 10.12.2024 | 214,10 | 218,08 | 213,35 | 217,35 | 1,87% | 731,00 |
| 09.12.2024 | 214,83 | 215,60 | 212,55 | 213,35 | -0,35% | 428,00 |
| 06.12.2024 | 213,83 | 215,30 | 212,30 | 214,10 | 0,20% | 354,00 |
| 05.12.2024 | 218,60 | 219,40 | 213,25 | 213,68 | -2,23% | 279,00 |
| 04.12.2024 | 216,23 | 218,85 | 214,05 | 218,55 | 1,08% | 762,00 |
| 03.12.2024 | 215,90 | 218,20 | 212,55 | 216,23 | -1,26% | 406,00 |
| 02.12.2024 | 220,98 | 223,00 | 218,88 | 218,98 | -0,62% | 690,00 |
| 29.11.2024 | 217,95 | 220,80 | 216,77 | 220,35 | 0,88% | 1.675,00 |
| 28.11.2024 | 217,95 | 219,55 | 217,15 | 218,43 | 0,52% | 127,00 |
| 27.11.2024 | 219,90 | 220,85 | 217,27 | 217,30 | -1,18% | 341,00 |
| 26.11.2024 | 219,95 | 221,40 | 217,20 | 219,90 | 0,03% | 546,00 |
| 25.11.2024 | 219,35 | 221,60 | 217,85 | 219,83 | -0,12% | 501,00 |
| 22.11.2024 | 216,08 | 221,30 | 215,50 | 220,10 | 2,04% | 1.091,00 |
| 21.11.2024 | 215,13 | 217,45 | 213,55 | 215,70 | 0,37% | 296,00 |
| 20.11.2024 | 216,08 | 218,10 | 213,85 | 214,90 | -0,21% | 201,00 |
| 19.11.2024 | 216,18 | 217,58 | 213,60 | 215,35 | -0,25% | 469,00 |
| 18.11.2024 | 217,38 | 219,20 | 215,58 | 215,90 | -0,78% | 693,00 |
| 15.11.2024 | 216,63 | 219,30 | 215,13 | 217,60 | -0,74% | 726,00 |
| 14.11.2024 | 220,65 | 223,50 | 218,10 | 219,23 | -0,70% | 1.171,00 |
| 13.11.2024 | 220,05 | 224,52 | 219,48 | 220,77 | 0,20% | 1.356,00 |
| 12.11.2024 | 211,25 | 233,20 | 210,55 | 220,33 | 4,22% | 2.306,00 |
| 11.11.2024 | 205,05 | 211,45 | 204,52 | 211,40 | 3,21% | 619,00 |
| 08.11.2024 | 201,83 | 205,10 | 201,00 | 204,83 | 1,73% | 1.063,00 |
| 07.11.2024 | 201,60 | 203,55 | 199,46 | 201,35 | -0,05% | 1.043,00 |
| 06.11.2024 | 198,88 | 203,20 | 195,54 | 201,45 | 5,45% | 1.045,00 |
| 05.11.2024 | 191,03 | 193,83 | 189,47 | 191,03 | 0,11% | 543,00 |
| 04.11.2024 | 191,98 | 192,94 | 189,56 | 190,82 | -1,25% | 371,00 |
| 01.11.2024 | 188,66 | 193,54 | 187,72 | 193,24 | 2,53% | 416,00 |
| 31.10.2024 | 188,76 | 189,63 | 186,86 | 188,47 | 0,20% | 411,00 |
| 30.10.2024 | 190,90 | 193,00 | 187,18 | 188,10 | -1,23% | 2.446,00 |
| 29.10.2024 | 190,73 | 192,42 | 188,37 | 190,44 | -0,15% | 889,00 |
| 28.10.2024 | 194,34 | 194,34 | 189,47 | 190,72 | -1,01% | 1.049,00 |
| 25.10.2024 | 192,02 | 194,98 | 191,35 | 192,67 | -0,22% | 1.227,00 |
| 24.10.2024 | 202,75 | 205,00 | 193,00 | 193,09 | -5,44% | 1.431,00 |
| 23.10.2024 | 205,23 | 207,35 | 203,43 | 204,20 | -0,85% | 734,00 |
| 22.10.2024 | 203,35 | 206,40 | 202,90 | 205,95 | 0,54% | 325,00 |
| 21.10.2024 | 203,85 | 205,95 | 203,10 | 204,85 | 0,29% | 1.072,00 |
| 18.10.2024 | 202,45 | 204,25 | 200,68 | 204,25 | 0,69% | 884,00 |
| 17.10.2024 | 201,55 | 203,48 | 200,45 | 202,85 | 0,60% | 187,00 |
| 16.10.2024 | 199,36 | 202,25 | 198,20 | 201,65 | 1,04% | 190,00 |
| 15.10.2024 | 199,97 | 201,38 | 198,57 | 199,57 | -0,04% | 514,00 |
| 14.10.2024 | 197,92 | 199,67 | 197,25 | 199,64 | 1,06% | 413,00 |
| 11.10.2024 | 195,14 | 197,85 | 194,22 | 197,55 | 1,09% | 821,00 |
| 10.10.2024 | 194,80 | 195,44 | 191,09 | 195,42 | 0,03% | 523,00 |
| 09.10.2024 | 189,70 | 195,70 | 188,89 | 195,36 | 3,61% | 495,00 |
| 08.10.2024 | 185,08 | 191,42 | 183,88 | 188,55 | 1,76% | 528,00 |
| 07.10.2024 | 185,67 | 186,80 | 183,96 | 185,29 | -0,17% | 272,00 |
| 04.10.2024 | 184,09 | 186,84 | 183,08 | 185,61 | 0,92% | 126,00 |
| 03.10.2024 | 184,56 | 185,27 | 182,71 | 183,92 | -0,37% | 242,00 |
| 02.10.2024 | 185,76 | 187,08 | 184,60 | 184,60 | -0,83% | 334,00 |
| 01.10.2024 | 185,42 | 187,75 | 184,39 | 186,14 | 0,18% | 376,00 |
| 30.09.2024 | 186,01 | 186,88 | 183,62 | 185,81 | -0,12% | 646,00 |
| 27.09.2024 | 185,63 | 189,04 | 184,85 | 186,03 | 0,42% | 477,00 |
| 26.09.2024 | 186,09 | 187,46 | 184,76 | 185,26 | -0,32% | 709,00 |
| 25.09.2024 | 182,79 | 186,64 | 182,48 | 185,86 | 1,29% | 162,00 |
| 24.09.2024 | 183,27 | 184,78 | 182,19 | 183,50 | 0,08% | 277,00 |
| 23.09.2024 | 182,70 | 184,43 | 182,14 | 183,35 | 0,65% | 174,00 |
| 20.09.2024 | 182,34 | 183,58 | 180,89 | 182,16 | -0,16% | - |
| 19.09.2024 | 182,33 | 184,11 | 181,28 | 182,46 | 0,57% | 515,00 |
| 18.09.2024 | 183,91 | 183,95 | 180,00 | 181,43 | -1,18% | 240,00 |
| 17.09.2024 | 183,90 | 185,04 | 183,22 | 183,59 | -0,18% | 225,00 |
| 16.09.2024 | 184,90 | 185,82 | 183,02 | 183,92 | -0,20% | 184,00 |
| 13.09.2024 | 184,62 | 185,86 | 183,66 | 184,28 | -0,29% | 312,00 |
| 12.09.2024 | 187,34 | 188,26 | 182,78 | 184,81 | -0,29% | 605,00 |
| 11.09.2024 | 181,12 | 185,58 | 179,36 | 185,35 | 1,70% | 699,00 |
| 10.09.2024 | 181,93 | 182,80 | 179,92 | 182,26 | 0,01% | 678,00 |
| 09.09.2024 | 179,31 | 182,76 | 178,58 | 182,24 | 1,98% | 791,00 |
| 06.09.2024 | 182,68 | 183,47 | 178,56 | 178,70 | -2,11% | 498,00 |
| 05.09.2024 | 185,41 | 186,70 | 181,64 | 182,56 | -1,69% | 217,00 |
| 04.09.2024 | 184,56 | 187,42 | 183,82 | 185,70 | 0,13% | 189,00 |
| 03.09.2024 | 185,88 | 188,09 | 184,87 | 185,46 | -0,78% | 775,00 |
| 02.09.2024 | 188,12 | 188,14 | 186,20 | 186,91 | -0,63% | 482,00 |
| 30.08.2024 | 187,51 | 188,94 | 185,88 | 188,09 | 0,36% | 620,00 |
| 29.08.2024 | 185,29 | 188,03 | 183,82 | 187,41 | 1,60% | 855,00 |
| 28.08.2024 | 184,98 | 186,17 | 183,34 | 184,46 | 0,07% | 884,00 |
| 27.08.2024 | 182,53 | 184,60 | 180,90 | 184,34 | 0,98% | 240,00 |
| 26.08.2024 | 181,02 | 183,42 | 179,92 | 182,56 | 0,87% | 640,00 |
| 23.08.2024 | 180,46 | 181,86 | 179,65 | 180,98 | 0,56% | 87,00 |
| 22.08.2024 | 180,74 | 181,38 | 179,48 | 179,98 | -0,34% | 276,00 |
| 21.08.2024 | 180,10 | 181,09 | 179,20 | 180,60 | 0,43% | 136,00 |
| 20.08.2024 | 179,72 | 180,22 | 178,20 | 179,83 | 0,12% | 255,00 |
| 19.08.2024 | 179,63 | 181,30 | 178,68 | 179,61 | -0,37% | 471,00 |
| 16.08.2024 | 180,05 | 181,50 | 179,03 | 180,28 | -0,27% | 658,00 |
| 15.08.2024 | 179,89 | 182,98 | 178,58 | 180,76 | 0,67% | 379,00 |
| 14.08.2024 | 179,13 | 179,60 | 176,68 | 179,55 | 0,39% | 934,00 |
| 13.08.2024 | 180,24 | 180,96 | 178,56 | 178,86 | -0,74% | 113,00 |
| 12.08.2024 | 181,86 | 182,42 | 179,86 | 180,20 | -0,76% | 373,00 |
| 09.08.2024 | 183,07 | 184,42 | 180,94 | 181,58 | -0,74% | 282,00 |
| 08.08.2024 | 180,70 | 183,87 | 179,42 | 182,94 | 0,99% | 700,00 |
| 07.08.2024 | 183,43 | 186,57 | 181,10 | 181,14 | -0,43% | 1.335,00 |
| 06.08.2024 | 184,22 | 184,98 | 181,56 | 181,92 | -0,20% | 806,00 |
| 05.08.2024 | 183,03 | 187,20 | 178,52 | 182,28 | -2,30% | 2.478,00 |
| 02.08.2024 | 189,32 | 191,86 | 184,51 | 186,57 | -1,58% | 1.044,00 |