190,920€
-0,05%
Echtzeit-Aktienkurs Honeywell International Inc.
Bid:
Ask:
Aktienkurse zur Honeywell International Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 11.07.2025 | 201,75 | 202,85 | 200,30 | 201,90 | -0,30% | 182,00 |
| 10.07.2025 | 202,98 | 204,90 | 201,85 | 202,50 | -0,61% | 320,00 |
| 09.07.2025 | 204,60 | 206,40 | 202,00 | 203,75 | -0,42% | 331,00 |
| 08.07.2025 | 204,02 | 206,35 | 203,15 | 204,60 | 0,17% | 505,00 |
| 07.07.2025 | 205,52 | 206,50 | 203,15 | 204,25 | -0,23% | 684,00 |
| 04.07.2025 | 203,80 | 206,00 | 202,35 | 204,73 | -0,15% | 240,00 |
| 03.07.2025 | 203,15 | 205,30 | 202,05 | 205,02 | 1,13% | 228,00 |
| 02.07.2025 | 202,55 | 204,13 | 201,45 | 202,73 | 0,12% | 1.010,00 |
| 01.07.2025 | 197,43 | 202,93 | 196,50 | 202,48 | 2,36% | 824,00 |
| 30.06.2025 | 196,39 | 198,25 | 194,40 | 197,81 | 1,14% | 243,00 |
| 27.06.2025 | 194,05 | 195,61 | 192,81 | 195,59 | 1,13% | 389,00 |
| 26.06.2025 | 190,06 | 193,46 | 189,19 | 193,41 | 1,64% | 277,00 |
| 25.06.2025 | 193,50 | 194,64 | 189,44 | 190,28 | -1,58% | 449,00 |
| 24.06.2025 | 194,90 | 196,24 | 192,68 | 193,34 | -0,39% | 308,00 |
| 23.06.2025 | 191,88 | 194,67 | 191,73 | 194,09 | 0,77% | 1.173,00 |
| 20.06.2025 | 192,03 | 194,81 | 190,85 | 192,61 | 0,67% | 289,00 |
| 19.06.2025 | 193,31 | 194,08 | 190,52 | 191,33 | -0,96% | 86,00 |
| 18.06.2025 | 193,19 | 194,30 | 192,52 | 193,19 | 0,01% | 65,00 |
| 17.06.2025 | 193,10 | 194,62 | 191,76 | 193,17 | -0,33% | 271,00 |
| 16.06.2025 | 194,33 | 195,34 | 193,22 | 193,80 | -0,15% | 105,00 |
| 13.06.2025 | 193,42 | 196,05 | 191,70 | 194,10 | -0,52% | 445,00 |
| 12.06.2025 | 195,26 | 195,92 | 191,04 | 195,12 | -0,82% | 851,00 |
| 11.06.2025 | 197,61 | 198,82 | 193,43 | 196,73 | -0,58% | 211,00 |
| 10.06.2025 | 198,65 | 199,41 | 197,55 | 197,88 | -0,50% | 154,00 |
| 09.06.2025 | 200,05 | 201,35 | 198,65 | 198,87 | -0,96% | 108,00 |
| 06.06.2025 | 199,30 | 202,38 | 197,84 | 200,80 | 1,39% | 756,00 |
| 05.06.2025 | 199,27 | 199,98 | 197,02 | 198,05 | -0,69% | 802,00 |
| 04.06.2025 | 199,24 | 200,20 | 197,94 | 199,42 | -0,07% | 231,00 |
| 03.06.2025 | 195,86 | 199,84 | 195,38 | 199,55 | 1,33% | 255,00 |
| 02.06.2025 | 198,45 | 199,38 | 195,04 | 196,94 | -1,35% | 220,00 |
| 30.05.2025 | 198,88 | 200,35 | 197,12 | 199,63 | 0,78% | 291,00 |
| 29.05.2025 | 203,45 | 204,25 | 196,39 | 198,08 | -0,38% | 734,00 |
| 28.05.2025 | 199,96 | 201,60 | 196,52 | 198,84 | -0,51% | 924,00 |
| 27.05.2025 | 196,12 | 200,10 | 195,63 | 199,86 | 1,43% | 582,00 |
| 26.05.2025 | 196,16 | 199,22 | 195,14 | 197,04 | 0,83% | 615,00 |
| 23.05.2025 | 197,41 | 198,66 | 194,38 | 195,41 | -1,38% | 287,00 |
| 22.05.2025 | 195,88 | 199,53 | 195,12 | 198,15 | 1,07% | 639,00 |
| 21.05.2025 | 197,88 | 198,58 | 195,42 | 196,06 | -1,73% | 275,00 |
| 20.05.2025 | 199,55 | 200,60 | 198,02 | 199,51 | -0,25% | 327,00 |
| 19.05.2025 | 198,79 | 200,35 | 195,80 | 200,01 | 0,08% | 225,00 |
| 16.05.2025 | 197,06 | 199,96 | 196,34 | 199,86 | 0,59% | 1.670,00 |
| 15.05.2025 | 193,44 | 199,80 | 192,79 | 198,68 | 2,15% | 1.785,00 |
| 14.05.2025 | 195,17 | 196,14 | 192,31 | 194,50 | -0,39% | 874,00 |
| 13.05.2025 | 196,92 | 197,98 | 194,85 | 195,27 | -1,21% | 781,00 |
| 12.05.2025 | 191,79 | 197,69 | 190,80 | 197,66 | 4,47% | 866,00 |
| 09.05.2025 | 191,05 | 191,74 | 188,50 | 189,21 | -0,95% | 141,00 |
| 08.05.2025 | 190,97 | 193,00 | 189,03 | 191,03 | 0,64% | 362,00 |
| 07.05.2025 | 185,78 | 191,30 | 184,75 | 189,82 | 2,79% | 839,00 |
| 06.05.2025 | 188,82 | 189,26 | 184,27 | 184,67 | -2,48% | 845,00 |
| 05.05.2025 | 187,79 | 190,66 | 186,92 | 189,37 | 0,01% | 887,00 |
| 02.05.2025 | 186,09 | 190,09 | 184,94 | 189,35 | 1,80% | 616,00 |
| 30.04.2025 | 185,52 | 187,26 | 181,03 | 186,00 | 0,02% | 339,00 |
| 29.04.2025 | 176,06 | 187,10 | 175,82 | 185,96 | 5,94% | 987,00 |
| 28.04.2025 | 174,23 | 177,38 | 173,44 | 175,54 | 0,17% | 138,00 |
| 25.04.2025 | 177,22 | 177,70 | 174,09 | 175,24 | -0,62% | 121,00 |
| 24.04.2025 | 173,79 | 177,16 | 171,60 | 176,34 | 1,18% | 1.083,00 |
| 23.04.2025 | 176,54 | 177,86 | 173,75 | 174,29 | 0,28% | 624,00 |
| 22.04.2025 | 168,28 | 174,32 | 168,02 | 173,80 | 0,57% | 506,00 |
| 17.04.2025 | 171,57 | 174,78 | 169,11 | 172,82 | 1,79% | 2.092,00 |
| 16.04.2025 | 173,62 | 177,68 | 168,76 | 169,78 | -3,64% | 767,00 |
| 15.04.2025 | 176,15 | 178,92 | 175,78 | 176,19 | -0,12% | 827,00 |
| 14.04.2025 | 175,34 | 177,63 | 173,99 | 176,41 | 0,83% | 617,00 |
| 11.04.2025 | 172,87 | 175,97 | 167,47 | 174,96 | 1,39% | 822,00 |
| 10.04.2025 | 182,62 | 183,74 | 168,67 | 172,56 | -5,30% | 1.291,00 |
| 09.04.2025 | 166,00 | 182,47 | 160,18 | 182,22 | 9,38% | 1.758,00 |
| 08.04.2025 | 173,76 | 177,00 | 165,21 | 166,60 | -2,94% | 4.785,00 |
| 07.04.2025 | 169,02 | 178,81 | 164,10 | 171,64 | -1,66% | 1.774,00 |
| 04.04.2025 | 185,92 | 186,58 | 174,42 | 174,54 | -6,88% | 2.091,00 |
| 03.04.2025 | 191,02 | 195,09 | 187,28 | 187,44 | -5,85% | 831,00 |
| 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 |