217,375€
-1,26%
Echtzeit-Aktienkurs Honeywell International Inc.
Bid:
Ask:
Aktienkurse zur Honeywell International Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.11.2024 | 218,10 | 218,85 | 214,20 | 217,40 | -1,25% | 174,00 |
| 14.11.2024 | 222,30 | 223,90 | 219,90 | 220,15 | -0,34% | 652,00 |
| 13.11.2024 | 222,00 | 224,40 | 218,95 | 220,90 | 0,96% | 787,00 |
| 12.11.2024 | 209,80 | 231,50 | 209,80 | 218,80 | 4,71% | 1.012,00 |
| 11.11.2024 | 203,80 | 208,95 | 203,80 | 208,95 | 2,43% | 433,00 |
| 08.11.2024 | 201,90 | 204,05 | 201,90 | 204,00 | 1,17% | 178,00 |
| 07.11.2024 | 201,80 | 202,90 | 199,94 | 201,65 | 0,40% | 695,00 |
| 06.11.2024 | 197,52 | 201,35 | 196,80 | 200,85 | 3,97% | 1.499,00 |
| 05.11.2024 | 191,32 | 193,18 | 190,00 | 193,18 | 1,60% | 21,00 |
| 04.11.2024 | 192,94 | 192,94 | 190,14 | 190,14 | -1,31% | 193,00 |
| 01.11.2024 | 187,98 | 192,66 | 186,98 | 192,66 | 2,22% | 504,00 |
| 31.10.2024 | 188,20 | 188,74 | 188,20 | 188,48 | -0,31% | 79,00 |
| 30.10.2024 | 189,20 | 190,18 | 189,06 | 189,06 | -1,34% | 253,00 |
| 29.10.2024 | 191,40 | 191,62 | 189,96 | 191,62 | 0,56% | 75,00 |
| 28.10.2024 | 192,48 | 193,40 | 190,56 | 190,56 | -3,06% | 47,00 |
| 24.10.2024 | 203,45 | 203,55 | 196,06 | 196,58 | -4,36% | 1.281,00 |
| 23.10.2024 | 206,45 | 206,45 | 205,20 | 205,55 | 0,54% | 73,00 |
| 22.10.2024 | 204,10 | 204,45 | 203,80 | 204,45 | 0,42% | 104,00 |
| 21.10.2024 | 204,60 | 204,70 | 203,50 | 203,60 | -0,02% | 135,00 |
| 18.10.2024 | 202,00 | 203,65 | 201,15 | 203,65 | 0,59% | 272,00 |
| 17.10.2024 | 201,05 | 202,45 | 201,05 | 202,45 | 0,87% | 21,00 |
| 16.10.2024 | 198,64 | 200,70 | 198,64 | 200,70 | 0,35% | 20,00 |
| 15.10.2024 | 199,70 | 200,25 | 199,56 | 200,00 | 0,98% | 25,00 |
| 14.10.2024 | 198,00 | 198,12 | 197,50 | 198,06 | 0,27% | 61,00 |
| 11.10.2024 | 196,24 | 197,52 | 196,24 | 197,52 | 1,30% | 230,00 |
| 10.10.2024 | 193,06 | 194,98 | 193,06 | 194,98 | 1,43% | 178,00 |
| 09.10.2024 | 189,66 | 192,24 | 189,66 | 192,24 | 3,70% | 36,00 |
| 07.10.2024 | 185,28 | 185,38 | 184,60 | 185,38 | 0,70% | 151,00 |
| 04.10.2024 | 184,24 | 186,06 | 184,10 | 184,10 | -0,02% | 85,00 |
| 03.10.2024 | 184,14 | 184,14 | 184,14 | 184,14 | -1,22% | - |
| 02.10.2024 | 185,92 | 186,42 | 185,86 | 186,42 | -0,08% | 372,00 |
| 01.10.2024 | 187,10 | 187,10 | 185,84 | 186,56 | 0,81% | 10,00 |
| 30.09.2024 | 186,40 | 186,40 | 184,48 | 185,06 | -1,99% | 19,00 |
| 27.09.2024 | 184,70 | 188,82 | 184,70 | 188,82 | 1,99% | 3,00 |
| 26.09.2024 | 186,70 | 186,70 | 185,14 | 185,14 | 0,30% | 2,00 |
| 25.09.2024 | 183,46 | 184,58 | 183,46 | 184,58 | 0,45% | 130,00 |
| 24.09.2024 | 183,18 | 183,98 | 183,18 | 183,76 | 0,34% | 255,00 |
| 23.09.2024 | 182,70 | 183,14 | 182,44 | 183,14 | 0,87% | 187,00 |
| 20.09.2024 | 181,80 | 181,80 | 181,56 | 181,56 | -0,18% | 10,00 |
| 19.09.2024 | 181,60 | 182,68 | 181,60 | 181,88 | 0,29% | 33,00 |
| 18.09.2024 | 183,00 | 183,00 | 181,36 | 181,36 | -1,98% | 51,00 |
| 17.09.2024 | 183,06 | 185,02 | 183,06 | 185,02 | 0,82% | 5,00 |
| 16.09.2024 | 184,00 | 185,58 | 183,36 | 183,52 | -0,77% | 136,00 |
| 13.09.2024 | 183,98 | 184,94 | 183,70 | 184,94 | 0,69% | 435,00 |
| 12.09.2024 | 186,20 | 186,20 | 183,68 | 183,68 | 0,64% | 135,00 |
| 11.09.2024 | 181,46 | 182,52 | 181,46 | 182,52 | 0,46% | 1,00 |
| 10.09.2024 | 181,00 | 181,68 | 180,70 | 181,68 | 1,62% | 123,00 |
| 09.09.2024 | 179,28 | 179,28 | 178,78 | 178,78 | -0,32% | 32,00 |
| 06.09.2024 | 180,32 | 180,32 | 179,36 | 179,36 | -1,59% | 37,00 |
| 05.09.2024 | 183,82 | 183,82 | 182,26 | 182,26 | -1,99% | 319,00 |
| 04.09.2024 | 186,28 | 186,52 | 185,96 | 185,96 | -0,20% | 90,00 |
| 03.09.2024 | 188,32 | 188,32 | 185,44 | 186,34 | -0,28% | 585,00 |
| 02.09.2024 | 189,26 | 189,26 | 186,86 | 186,86 | -0,27% | 105,00 |
| 30.08.2024 | 187,60 | 188,20 | 187,36 | 187,36 | 0,68% | 190,00 |
| 29.08.2024 | 184,64 | 186,10 | 184,62 | 186,10 | 0,86% | 460,00 |
| 28.08.2024 | 184,46 | 185,80 | 183,26 | 184,52 | 0,51% | 683,00 |
| 27.08.2024 | 182,74 | 183,66 | 181,88 | 183,58 | 0,76% | 594,00 |
| 26.08.2024 | 180,70 | 183,16 | 180,70 | 182,20 | 0,74% | 223,00 |
| 23.08.2024 | 180,30 | 181,44 | 179,54 | 180,86 | 0,34% | 438,00 |
| 22.08.2024 | 181,34 | 181,34 | 179,84 | 180,24 | -0,14% | 524,00 |
| 21.08.2024 | 180,06 | 180,50 | 180,06 | 180,50 | 1,12% | 341,00 |
| 20.08.2024 | 179,48 | 179,48 | 178,46 | 178,50 | -0,88% | 324,00 |
| 19.08.2024 | 179,96 | 180,18 | 179,42 | 180,08 | -0,01% | 267,00 |
| 16.08.2024 | 180,18 | 180,18 | 179,50 | 180,10 | -0,38% | 99,00 |
| 15.08.2024 | 181,56 | 182,64 | 179,08 | 180,78 | 1,52% | 529,00 |
| 14.08.2024 | 178,60 | 179,04 | 177,22 | 178,08 | -0,54% | 1.118,00 |
| 13.08.2024 | 179,74 | 179,74 | 178,56 | 179,04 | -0,82% | 111,00 |
| 12.08.2024 | 180,40 | 180,52 | 180,40 | 180,52 | -0,70% | 12,00 |
| 09.08.2024 | 181,42 | 183,00 | 181,42 | 181,80 | -0,69% | 427,00 |
| 08.08.2024 | 182,00 | 183,06 | 182,00 | 183,06 | 1,06% | 81,00 |
| 07.08.2024 | 181,90 | 181,90 | 181,14 | 181,14 | -0,42% | 63,00 |
| 06.08.2024 | 182,22 | 184,44 | 181,90 | 181,90 | 0,09% | 1.208,00 |
| 05.08.2024 | 183,40 | 186,36 | 181,16 | 181,74 | -2,23% | 1.202,00 |
| 02.08.2024 | 188,48 | 189,36 | 185,88 | 185,88 | -0,61% | 1.129,00 |
| 01.08.2024 | 190,14 | 191,04 | 187,02 | 187,02 | -1,60% | 320,00 |
| 31.07.2024 | 188,32 | 190,06 | 186,96 | 190,06 | 1,63% | 1.020,00 |
| 30.07.2024 | 186,56 | 187,92 | 184,56 | 187,02 | 1,48% | 1.197,00 |
| 29.07.2024 | 189,44 | 189,44 | 184,30 | 184,30 | -0,32% | 2.132,00 |
| 26.07.2024 | 185,84 | 187,62 | 184,36 | 184,90 | -1,28% | 1.124,00 |
| 25.07.2024 | 196,98 | 200,55 | 185,06 | 187,30 | -5,39% | 997,00 |
| 24.07.2024 | 199,24 | 200,20 | 197,98 | 197,98 | -1,55% | 823,00 |
| 23.07.2024 | 200,65 | 201,45 | 198,72 | 201,10 | 1,70% | 1.110,00 |
| 22.07.2024 | 197,74 | 198,24 | 196,58 | 197,74 | -0,43% | 1.074,00 |
| 19.07.2024 | 200,25 | 200,95 | 198,60 | 198,60 | -1,88% | 691,00 |
| 18.07.2024 | 201,40 | 202,40 | 200,25 | 202,40 | 0,85% | 939,00 |
| 17.07.2024 | 199,22 | 200,70 | 197,72 | 200,70 | 0,73% | 846,00 |
| 16.07.2024 | 197,98 | 200,60 | 197,18 | 199,24 | 0,84% | 1.209,00 |
| 15.07.2024 | 197,48 | 197,74 | 196,12 | 197,58 | 0,10% | 1.609,00 |
| 12.07.2024 | 197,68 | 199,18 | 195,00 | 197,38 | -0,66% | 966,00 |
| 11.07.2024 | 197,58 | 199,02 | 196,62 | 198,70 | 0,98% | 1.095,00 |
| 10.07.2024 | 194,50 | 196,78 | 193,12 | 196,78 | 0,68% | 2.264,00 |
| 09.07.2024 | 195,52 | 195,52 | 195,30 | 195,46 | 0,27% | 8,00 |
| 08.07.2024 | 196,00 | 196,34 | 194,94 | 194,94 | -0,20% | 1.653,00 |
| 05.07.2024 | 196,12 | 196,50 | 195,06 | 195,34 | 0,10% | 2.217,00 |
| 04.07.2024 | 195,30 | 195,30 | 195,14 | 195,14 | -0,88% | 10,00 |
| 03.07.2024 | 198,50 | 198,50 | 196,30 | 196,88 | -0,48% | 1.450,00 |
| 02.07.2024 | 196,32 | 197,82 | 195,84 | 197,82 | 0,10% | 1.105,00 |
| 01.07.2024 | 198,88 | 199,70 | 196,82 | 197,62 | -0,82% | 1.442,00 |
| 28.06.2024 | 200,35 | 201,85 | 198,98 | 199,26 | -0,62% | 1.577,00 |
| 27.06.2024 | 199,10 | 200,85 | 198,32 | 200,50 | 0,71% | 1.374,00 |