202,900€
0,81%
Echtzeit-Aktienkurs Honeywell International Inc.
Bid:
Ask:
Aktienkurse zur Honeywell International Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 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 |