165,690€
1,12%
Echtzeit-Aktienkurs Honeywell International Inc.
Bid:
Ask:
Aktienkurse zur Honeywell International Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.11.2025 | 164,77 | 166,00 | 163,98 | 165,70 | 1,14% | 771,00 |
| 27.11.2025 | 163,83 | 165,18 | 162,60 | 163,84 | -0,10% | 686,00 |
| 26.11.2025 | 165,01 | 166,01 | 163,98 | 164,00 | -0,69% | 2.290,00 |
| 25.11.2025 | 163,58 | 165,55 | 163,00 | 165,14 | 0,82% | 632,00 |
| 24.11.2025 | 164,96 | 165,98 | 162,12 | 163,79 | -0,66% | 37.016,00 |
| 21.11.2025 | 163,52 | 166,01 | 161,78 | 164,87 | 1,15% | 481,00 |
| 20.11.2025 | 166,43 | 167,18 | 161,94 | 162,99 | -1,47% | 1.117,00 |
| 19.11.2025 | 165,23 | 165,86 | 163,84 | 165,42 | -0,16% | 621,00 |
| 18.11.2025 | 168,41 | 169,22 | 164,28 | 165,69 | -1,98% | 1.742,00 |
| 17.11.2025 | 171,56 | 173,12 | 168,32 | 169,04 | -1,27% | 543,00 |
| 14.11.2025 | 170,69 | 171,86 | 168,46 | 171,22 | -0,34% | 1.403,00 |
| 13.11.2025 | 174,18 | 174,49 | 171,59 | 171,80 | -1,25% | 747,00 |
| 12.11.2025 | 173,26 | 174,56 | 172,02 | 173,98 | 0,10% | 1.009,00 |
| 11.11.2025 | 169,72 | 174,04 | 168,60 | 173,81 | 2,46% | 750,00 |
| 10.11.2025 | 168,19 | 169,92 | 167,12 | 169,64 | 0,95% | 1.162,00 |
| 07.11.2025 | 170,49 | 171,20 | 167,28 | 168,05 | -0,98% | 620,00 |
| 06.11.2025 | 171,27 | 172,14 | 169,24 | 169,71 | -1,21% | 251,00 |
| 05.11.2025 | 171,97 | 173,79 | 170,01 | 171,78 | 0,44% | 1.234,00 |
| 04.11.2025 | 170,60 | 172,80 | 169,57 | 171,02 | -0,33% | 1.594,00 |
| 03.11.2025 | 174,89 | 175,82 | 171,04 | 171,59 | -1,79% | 2.549,00 |
| 31.10.2025 | 171,75 | 175,09 | 171,02 | 174,72 | 1,16% | 3.690,00 |
| 30.10.2025 | 173,85 | 177,12 | 172,70 | 172,71 | -5,87% | 924,00 |
| 29.10.2025 | 184,02 | 185,16 | 181,75 | 183,48 | -0,07% | 761,00 |
| 28.10.2025 | 184,34 | 185,14 | 183,09 | 183,60 | -0,60% | 603,00 |
| 27.10.2025 | 187,00 | 190,27 | 184,44 | 184,70 | -0,69% | 1.239,00 |
| 24.10.2025 | 190,19 | 192,30 | 184,77 | 185,98 | -1,77% | 1.820,00 |
| 23.10.2025 | 179,80 | 191,70 | 178,90 | 189,34 | 6,38% | 3.157,00 |
| 22.10.2025 | 180,24 | 181,48 | 177,48 | 177,98 | -1,28% | 603,00 |
| 21.10.2025 | 177,30 | 181,44 | 176,83 | 180,29 | 1,87% | 444,00 |
| 20.10.2025 | 174,85 | 177,22 | 173,91 | 176,98 | 1,75% | 691,00 |
| 17.10.2025 | 173,55 | 175,59 | 172,49 | 173,94 | 0,04% | 688,00 |
| 16.10.2025 | 174,08 | 176,10 | 173,22 | 173,87 | -0,02% | 825,00 |
| 15.10.2025 | 180,11 | 181,00 | 173,67 | 173,91 | -3,02% | 769,00 |
| 14.10.2025 | 174,41 | 179,58 | 173,95 | 179,33 | 2,28% | 1.049,00 |
| 13.10.2025 | 175,04 | 176,98 | 173,56 | 175,34 | 1,34% | 1.901,00 |
| 10.10.2025 | 177,22 | 178,28 | 172,81 | 173,03 | -1,97% | 723,00 |
| 09.10.2025 | 180,58 | 182,28 | 176,11 | 176,50 | -2,12% | 1.792,00 |
| 08.10.2025 | 179,53 | 180,92 | 178,75 | 180,32 | 0,61% | 504,00 |
| 07.10.2025 | 178,41 | 179,98 | 177,54 | 179,23 | 0,47% | 590,00 |
| 06.10.2025 | 178,79 | 180,54 | 177,45 | 178,39 | 0,30% | 2.181,00 |
| 03.10.2025 | 180,46 | 181,40 | 177,53 | 177,86 | -1,06% | 870,00 |
| 02.10.2025 | 179,65 | 181,75 | 178,70 | 179,77 | 0,40% | 443,00 |
| 01.10.2025 | 178,19 | 181,38 | 177,48 | 179,06 | -0,28% | 636,00 |
| 30.09.2025 | 178,25 | 179,57 | 177,36 | 179,57 | 0,41% | 289,00 |
| 29.09.2025 | 178,15 | 179,44 | 176,54 | 178,83 | 0,64% | 717,00 |
| 26.09.2025 | 177,40 | 179,44 | 176,54 | 177,70 | -0,15% | 279,00 |
| 25.09.2025 | 177,83 | 179,32 | 177,57 | 177,97 | 0,17% | 478,00 |
| 24.09.2025 | 177,43 | 179,74 | 177,16 | 177,67 | 0,13% | 447,00 |
| 23.09.2025 | 177,51 | 179,02 | 176,52 | 177,44 | 0,15% | 453,00 |
| 22.09.2025 | 178,45 | 179,22 | 176,40 | 177,17 | -0,47% | 717,00 |
| 19.09.2025 | 178,71 | 180,20 | 176,46 | 178,01 | -0,31% | 545,00 |
| 18.09.2025 | 179,52 | 181,32 | 178,28 | 178,57 | -0,25% | 242,00 |
| 17.09.2025 | 177,88 | 180,15 | 177,77 | 179,02 | 0,66% | 976,00 |
| 16.09.2025 | 179,92 | 180,82 | 177,75 | 177,85 | -1,11% | 361,00 |
| 15.09.2025 | 180,68 | 181,60 | 179,02 | 179,84 | -0,21% | 590,00 |
| 12.09.2025 | 183,01 | 183,62 | 179,80 | 180,22 | -1,38% | 506,00 |
| 11.09.2025 | 181,52 | 183,41 | 180,54 | 182,74 | 0,87% | 487,00 |
| 10.09.2025 | 182,79 | 183,70 | 180,83 | 181,16 | -1,04% | 890,00 |
| 09.09.2025 | 182,49 | 183,53 | 180,84 | 183,07 | 0,31% | 160,00 |
| 08.09.2025 | 183,25 | 184,25 | 180,96 | 182,51 | -0,30% | 278,00 |
| 05.09.2025 | 184,38 | 185,46 | 181,83 | 183,05 | -0,93% | 78,00 |
| 04.09.2025 | 183,49 | 186,32 | 181,84 | 184,76 | 0,65% | 823,00 |
| 03.09.2025 | 185,64 | 187,62 | 182,32 | 183,57 | -1,99% | 367,00 |
| 02.09.2025 | 188,05 | 189,70 | 184,44 | 187,30 | -0,43% | 1.335,00 |
| 01.09.2025 | 187,37 | 189,16 | 186,97 | 188,10 | 0,27% | 336,00 |
| 29.08.2025 | 189,41 | 190,72 | 187,22 | 187,60 | -1,03% | 404,00 |
| 28.08.2025 | 190,36 | 190,81 | 188,44 | 189,56 | -0,36% | 423,00 |
| 27.08.2025 | 191,62 | 192,62 | 190,00 | 190,24 | -0,49% | 324,00 |
| 26.08.2025 | 189,48 | 191,38 | 188,30 | 191,17 | 0,61% | 439,00 |
| 25.08.2025 | 191,19 | 191,88 | 189,19 | 190,01 | -0,07% | 657,00 |
| 22.08.2025 | 187,72 | 191,48 | 186,40 | 190,14 | 1,53% | 339,00 |
| 21.08.2025 | 186,35 | 187,57 | 185,02 | 187,28 | 0,42% | 76,00 |
| 20.08.2025 | 185,96 | 187,96 | 184,92 | 186,50 | 0,20% | 172,00 |
| 19.08.2025 | 185,67 | 186,98 | 184,69 | 186,12 | 0,38% | 713,00 |
| 18.08.2025 | 185,66 | 186,58 | 184,65 | 185,42 | 0,13% | 468,00 |
| 15.08.2025 | 187,45 | 187,56 | 184,22 | 185,18 | -1,11% | 947,00 |
| 14.08.2025 | 187,77 | 189,08 | 186,70 | 187,26 | -0,35% | 258,00 |
| 13.08.2025 | 185,86 | 187,99 | 185,58 | 187,92 | 1,10% | 133,00 |
| 12.08.2025 | 186,41 | 187,64 | 184,91 | 185,88 | -0,35% | 319,00 |
| 11.08.2025 | 185,62 | 187,38 | 184,68 | 186,53 | 0,40% | 260,00 |
| 08.08.2025 | 186,07 | 187,60 | 185,00 | 185,78 | -0,01% | 790,00 |
| 07.08.2025 | 187,82 | 189,19 | 185,36 | 185,79 | -1,22% | 239,00 |
| 06.08.2025 | 191,70 | 191,99 | 187,90 | 188,09 | -1,54% | 269,00 |
| 05.08.2025 | 191,44 | 192,24 | 189,19 | 191,03 | 0,12% | 553,00 |
| 04.08.2025 | 188,91 | 190,88 | 188,02 | 190,81 | 1,39% | 270,00 |
| 01.08.2025 | 194,04 | 195,72 | 187,79 | 188,20 | -3,38% | 1.247,00 |
| 31.07.2025 | 192,84 | 196,05 | 192,19 | 194,79 | 0,15% | 578,00 |
| 30.07.2025 | 192,10 | 195,65 | 191,26 | 194,49 | 1,38% | 793,00 |
| 29.07.2025 | 194,71 | 196,24 | 191,51 | 191,85 | -1,17% | 289,00 |
| 28.07.2025 | 191,79 | 195,90 | 191,79 | 194,13 | 1,67% | 563,00 |
| 25.07.2025 | 192,76 | 194,18 | 189,54 | 190,95 | -0,03% | 878,00 |
| 24.07.2025 | 207,00 | 209,55 | 190,36 | 191,01 | -6,05% | 3.574,00 |
| 23.07.2025 | 202,33 | 204,63 | 201,10 | 203,30 | 0,89% | 122,00 |
| 22.07.2025 | 201,30 | 202,30 | 199,98 | 201,50 | 0,06% | 101,00 |
| 21.07.2025 | 203,50 | 204,65 | 201,20 | 201,38 | -1,03% | 153,00 |
| 18.07.2025 | 205,65 | 206,15 | 202,15 | 203,48 | -1,01% | 635,00 |
| 17.07.2025 | 203,65 | 206,10 | 203,05 | 205,55 | 1,01% | 359,00 |
| 16.07.2025 | 202,18 | 203,95 | 199,51 | 203,50 | 0,33% | 737,00 |
| 15.07.2025 | 203,93 | 205,05 | 202,20 | 202,83 | -0,60% | 343,00 |
| 14.07.2025 | 201,30 | 204,65 | 199,88 | 204,05 | 1,06% | 537,00 |