189,120€
-5,01%
Echtzeit-Aktienkurs Honeywell International Inc.
Bid:
Ask:
Aktienkurse zur Honeywell International Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.04.2025 | 191,02 | 195,09 | 187,61 | 189,05 | -5,04% | 780,00 |
| 02.04.2025 | 197,53 | 199,37 | 195,48 | 199,09 | 0,68% | 636,00 |
| 01.04.2025 | 195,17 | 197,99 | 194,30 | 197,75 | 0,92% | 230,00 |
| 31.03.2025 | 194,03 | 196,59 | 192,92 | 195,95 | 1,19% | 689,00 |
| 28.03.2025 | 198,28 | 200,00 | 193,65 | 193,65 | -2,36% | 678,00 |
| 27.03.2025 | 198,02 | 199,47 | 195,68 | 198,34 | 0,11% | 686,00 |
| 26.03.2025 | 196,66 | 201,52 | 196,18 | 198,13 | 0,72% | 281,00 |
| 25.03.2025 | 196,00 | 196,98 | 194,50 | 196,72 | 0,32% | 223,00 |
| 24.03.2025 | 195,29 | 196,72 | 194,00 | 196,09 | 0,97% | 453,00 |
| 21.03.2025 | 194,82 | 195,40 | 192,72 | 194,20 | -0,06% | 294,00 |
| 20.03.2025 | 191,89 | 195,34 | 190,94 | 194,31 | 1,53% | 210,00 |
| 19.03.2025 | 192,72 | 194,64 | 191,17 | 191,38 | -0,30% | 511,00 |
| 18.03.2025 | 192,14 | 193,79 | 190,90 | 191,96 | -0,19% | 357,00 |
| 17.03.2025 | 191,72 | 193,66 | 190,18 | 192,33 | 0,00% | 374,00 |
| 14.03.2025 | 191,72 | 194,20 | 189,24 | 192,33 | 0,78% | 301,00 |
| 13.03.2025 | 189,34 | 191,46 | 188,22 | 190,85 | 0,85% | 216,00 |
| 12.03.2025 | 191,85 | 192,80 | 188,10 | 189,24 | -1,07% | 430,00 |
| 11.03.2025 | 197,37 | 197,94 | 189,34 | 191,28 | -3,23% | 507,00 |
| 10.03.2025 | 197,22 | 201,52 | 195,04 | 197,66 | -0,08% | 928,00 |
| 07.03.2025 | 195,07 | 198,43 | 193,69 | 197,82 | 1,02% | 541,00 |
| 06.03.2025 | 194,02 | 196,12 | 190,90 | 195,82 | 0,83% | 484,00 |
| 05.03.2025 | 196,70 | 198,52 | 191,98 | 194,21 | -0,95% | 675,00 |
| 04.03.2025 | 202,55 | 203,15 | 196,08 | 196,08 | -3,04% | 1.023,00 |
| 03.03.2025 | 204,77 | 206,35 | 201,50 | 202,23 | -1,53% | 494,00 |
| 28.02.2025 | 203,20 | 205,50 | 202,20 | 205,38 | 0,69% | 792,00 |
| 27.02.2025 | 202,15 | 206,13 | 201,20 | 203,98 | 1,23% | 1.539,00 |
| 26.02.2025 | 202,45 | 203,30 | 200,04 | 201,50 | -0,10% | 739,00 |
| 25.02.2025 | 200,98 | 203,68 | 199,82 | 201,70 | 0,62% | 402,00 |
| 24.02.2025 | 202,70 | 205,65 | 200,45 | 200,45 | -1,09% | 1.334,00 |
| 21.02.2025 | 201,43 | 203,25 | 199,80 | 202,65 | 0,68% | 886,00 |
| 20.02.2025 | 202,90 | 202,95 | 199,50 | 201,27 | -0,46% | 1.150,00 |
| 19.02.2025 | 199,59 | 203,13 | 198,62 | 202,20 | 1,55% | 1.023,00 |
| 18.02.2025 | 194,36 | 199,70 | 193,42 | 199,11 | 2,17% | 1.962,00 |
| 17.02.2025 | 194,62 | 196,72 | 193,02 | 194,89 | 0,82% | 1.086,00 |
| 14.02.2025 | 196,48 | 197,48 | 192,18 | 193,31 | -1,45% | 1.491,00 |
| 13.02.2025 | 196,78 | 198,96 | 195,02 | 196,15 | -0,59% | 1.525,00 |
| 12.02.2025 | 200,70 | 200,70 | 197,06 | 197,31 | -1,20% | 731,00 |
| 11.02.2025 | 201,85 | 203,50 | 199,38 | 199,71 | -1,26% | 394,00 |
| 10.02.2025 | 200,58 | 203,15 | 199,04 | 202,25 | 1,66% | 677,00 |
| 07.02.2025 | 203,05 | 205,33 | 198,88 | 198,95 | -1,52% | 2.212,00 |
| 06.02.2025 | 213,00 | 229,95 | 198,88 | 202,02 | -5,35% | 4.549,00 |
| 05.02.2025 | 214,48 | 216,65 | 210,25 | 213,45 | -0,84% | 640,00 |
| 04.02.2025 | 215,68 | 218,58 | 213,40 | 215,25 | -0,40% | 619,00 |
| 03.02.2025 | 214,40 | 218,30 | 214,15 | 216,13 | 0,22% | 464,00 |
| 31.01.2025 | 216,08 | 217,45 | 214,52 | 215,65 | 0,16% | 1.175,00 |
| 30.01.2025 | 212,60 | 215,75 | 211,65 | 215,30 | 1,35% | 471,00 |
| 29.01.2025 | 211,45 | 214,30 | 210,68 | 212,43 | 0,38% | 210,00 |
| 28.01.2025 | 215,52 | 217,55 | 211,02 | 211,63 | -1,70% | 809,00 |
| 27.01.2025 | 211,05 | 215,33 | 208,05 | 215,27 | 2,00% | 1.169,00 |
| 24.01.2025 | 215,68 | 216,80 | 210,90 | 211,05 | -2,57% | 498,00 |
| 23.01.2025 | 214,70 | 216,90 | 213,55 | 216,63 | 1,07% | 4.720,00 |
| 22.01.2025 | 216,30 | 216,35 | 213,83 | 214,33 | -0,72% | 351,00 |
| 21.01.2025 | 216,98 | 218,35 | 214,95 | 215,88 | -0,05% | 561,00 |
| 20.01.2025 | 217,05 | 219,00 | 214,00 | 215,98 | -0,27% | 1.026,00 |
| 17.01.2025 | 216,73 | 221,33 | 215,75 | 216,55 | 0,12% | 1.065,00 |
| 16.01.2025 | 213,63 | 217,93 | 212,05 | 216,30 | 1,49% | 697,00 |
| 15.01.2025 | 212,35 | 215,20 | 209,25 | 213,13 | 0,48% | 1.039,00 |
| 14.01.2025 | 214,90 | 216,25 | 208,75 | 212,10 | -1,02% | 708,00 |
| 13.01.2025 | 214,85 | 223,10 | 212,05 | 214,27 | 0,56% | 628,00 |
| 10.01.2025 | 215,58 | 216,90 | 210,93 | 213,08 | -0,96% | 592,00 |
| 09.01.2025 | 213,50 | 216,40 | 212,35 | 215,15 | 0,86% | 765,00 |
| 08.01.2025 | 213,48 | 217,80 | 213,02 | 213,33 | 0,05% | 575,00 |
| 07.01.2025 | 212,10 | 215,10 | 212,10 | 213,23 | -0,07% | 315,00 |
| 06.01.2025 | 220,70 | 221,10 | 213,10 | 213,38 | -2,89% | 1.122,00 |
| 03.01.2025 | 220,40 | 221,40 | 218,40 | 219,73 | 0,02% | 925,00 |
| 02.01.2025 | 218,88 | 221,80 | 218,63 | 219,68 | 0,58% | 535,00 |
| 30.12.2024 | 220,55 | 220,55 | 218,30 | 218,40 | -0,79% | 45,00 |
| 27.12.2024 | 223,05 | 223,60 | 219,65 | 220,15 | 0,86% | 560,00 |
| 23.12.2024 | 219,45 | 222,23 | 217,10 | 218,27 | -0,37% | 887,00 |
| 20.12.2024 | 218,80 | 222,10 | 215,75 | 219,08 | 0,05% | 1.083,00 |
| 19.12.2024 | 217,77 | 221,75 | 216,10 | 218,98 | -0,03% | 1.328,00 |
| 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 |