189,820€
-1,79%
Echtzeit-Aktienkurs Honeywell International Inc.
Bid:
Ask:
Aktienkurse zur Honeywell International Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.07.2025 | 193,02 | 193,02 | 189,82 | 189,82 | -1,79% | 784,00 |
| 24.07.2025 | 206,10 | 209,00 | 191,22 | 193,28 | -5,35% | 1.173,00 |
| 23.07.2025 | 202,20 | 204,20 | 202,20 | 204,20 | 1,54% | 34,00 |
| 22.07.2025 | 200,90 | 201,10 | 200,90 | 201,10 | -0,96% | 115,00 |
| 21.07.2025 | 202,90 | 203,25 | 202,90 | 203,05 | -0,10% | 37,00 |
| 18.07.2025 | 204,75 | 205,60 | 203,25 | 203,25 | -1,02% | 264,00 |
| 17.07.2025 | 205,05 | 205,35 | 203,55 | 205,35 | 2,81% | 120,00 |
| 16.07.2025 | 201,05 | 203,60 | 199,74 | 199,74 | -1,92% | 34,00 |
| 15.07.2025 | 204,65 | 204,65 | 203,50 | 203,65 | 0,15% | 133,00 |
| 14.07.2025 | 201,45 | 203,55 | 201,45 | 203,35 | -0,78% | 449,00 |
| 10.07.2025 | 204,00 | 204,95 | 204,00 | 204,95 | 1,01% | 304,00 |
| 09.07.2025 | 205,75 | 206,00 | 202,90 | 202,90 | -1,17% | 249,00 |
| 08.07.2025 | 204,70 | 205,30 | 203,80 | 205,30 | 0,46% | 187,00 |
| 07.07.2025 | 204,00 | 205,40 | 204,00 | 204,35 | -0,05% | 45,00 |
| 04.07.2025 | 204,45 | 204,45 | 204,45 | 204,45 | -0,05% | - |
| 03.07.2025 | 204,00 | 205,00 | 203,70 | 204,55 | 0,25% | 86,00 |
| 02.07.2025 | 203,35 | 204,05 | 203,05 | 204,05 | 0,89% | 164,00 |
| 01.07.2025 | 198,24 | 202,25 | 198,24 | 202,25 | 2,86% | 25,00 |
| 30.06.2025 | 195,86 | 196,62 | 195,68 | 196,62 | 1,33% | 220,00 |
| 27.06.2025 | 191,84 | 194,12 | 191,42 | 194,04 | 1,16% | 111,00 |
| 26.06.2025 | 188,22 | 191,82 | 188,06 | 191,82 | 0,17% | 25,00 |
| 25.06.2025 | 192,02 | 192,02 | 191,32 | 191,50 | -0,91% | 151,00 |
| 24.06.2025 | 194,00 | 194,00 | 193,26 | 193,26 | -0,20% | 30,00 |
| 23.06.2025 | 193,54 | 194,40 | 193,30 | 193,64 | 0,48% | 114,00 |
| 20.06.2025 | 192,68 | 193,56 | 192,68 | 192,72 | 0,52% | 108,00 |
| 19.06.2025 | 191,72 | 191,72 | 191,72 | 191,72 | -0,80% | - |
| 18.06.2025 | 192,70 | 193,26 | 192,70 | 193,26 | -0,35% | 63,00 |
| 17.06.2025 | 193,10 | 193,94 | 193,10 | 193,94 | 0,18% | 8,00 |
| 16.06.2025 | 194,56 | 195,00 | 193,60 | 193,60 | -0,82% | 214,00 |
| 13.06.2025 | 192,10 | 195,90 | 192,10 | 195,20 | 0,01% | 210,00 |
| 12.06.2025 | 196,32 | 196,32 | 192,92 | 195,18 | -0,86% | 78,00 |
| 11.06.2025 | 198,30 | 198,84 | 194,24 | 196,88 | -0,93% | 229,00 |
| 10.06.2025 | 199,30 | 199,32 | 198,24 | 198,72 | -0,16% | 89,00 |
| 09.06.2025 | 200,20 | 200,20 | 199,04 | 199,04 | -0,78% | 65,00 |
| 06.06.2025 | 199,00 | 201,75 | 199,00 | 200,60 | 0,85% | 40,00 |
| 05.06.2025 | 199,00 | 199,10 | 197,82 | 198,90 | 0,08% | 471,00 |
| 04.06.2025 | 199,20 | 199,20 | 198,64 | 198,74 | -0,29% | 123,00 |
| 03.06.2025 | 197,86 | 199,32 | 197,86 | 199,32 | 1,31% | 56,00 |
| 02.06.2025 | 198,76 | 198,76 | 196,74 | 196,74 | -0,77% | 119,00 |
| 30.05.2025 | 197,78 | 198,94 | 197,78 | 198,26 | 0,66% | 53,00 |
| 29.05.2025 | 201,70 | 201,70 | 196,96 | 196,96 | -1,37% | 276,00 |
| 28.05.2025 | 197,54 | 200,25 | 197,54 | 199,70 | 0,72% | 25,00 |
| 27.05.2025 | 196,82 | 198,28 | 195,72 | 198,28 | 1,21% | 102,00 |
| 26.05.2025 | 197,00 | 197,00 | 195,90 | 195,90 | -0,11% | 6,00 |
| 23.05.2025 | 197,76 | 197,76 | 195,30 | 196,12 | -0,63% | 264,00 |
| 22.05.2025 | 195,94 | 197,36 | 195,94 | 197,36 | -0,11% | 272,00 |
| 21.05.2025 | 198,00 | 198,26 | 197,14 | 197,58 | -1,03% | 114,00 |
| 20.05.2025 | 199,84 | 200,20 | 199,20 | 199,64 | 0,52% | 131,00 |
| 19.05.2025 | 197,14 | 198,92 | 197,14 | 198,60 | -0,06% | 30,00 |
| 16.05.2025 | 198,80 | 199,16 | 197,92 | 198,72 | 0,02% | 198,00 |
| 15.05.2025 | 194,76 | 198,80 | 193,30 | 198,68 | 2,41% | 16,00 |
| 14.05.2025 | 193,50 | 194,00 | 192,76 | 194,00 | -1,24% | 320,00 |
| 13.05.2025 | 198,68 | 198,68 | 196,26 | 196,44 | 0,58% | 458,00 |
| 12.05.2025 | 195,98 | 197,76 | 195,24 | 195,30 | 3,17% | 219,00 |
| 09.05.2025 | 189,20 | 189,30 | 189,20 | 189,30 | -0,94% | 42,00 |
| 08.05.2025 | 191,20 | 191,20 | 190,00 | 191,10 | 1,22% | 60,00 |
| 07.05.2025 | 187,14 | 189,88 | 185,20 | 188,80 | 0,75% | 636,00 |
| 06.05.2025 | 186,64 | 187,40 | 186,64 | 187,40 | -0,89% | 3,00 |
| 05.05.2025 | 189,12 | 189,18 | 188,12 | 189,08 | 0,45% | 347,00 |
| 02.05.2025 | 187,48 | 188,24 | 187,40 | 188,24 | 1,70% | 30,00 |
| 30.04.2025 | 186,14 | 187,62 | 181,86 | 185,10 | -0,25% | 546,00 |
| 29.04.2025 | 177,00 | 186,34 | 177,00 | 185,56 | 5,77% | 699,00 |
| 28.04.2025 | 175,00 | 177,04 | 175,00 | 175,44 | 0,49% | 117,00 |
| 25.04.2025 | 175,34 | 176,08 | 174,12 | 174,58 | -0,99% | 85,00 |
| 24.04.2025 | 174,18 | 176,32 | 174,18 | 176,32 | 0,72% | 171,00 |
| 23.04.2025 | 176,04 | 177,16 | 175,06 | 175,06 | 1,43% | 301,00 |
| 22.04.2025 | 169,02 | 172,60 | 169,02 | 172,60 | -0,47% | 254,00 |
| 17.04.2025 | 172,42 | 174,06 | 170,18 | 173,42 | -0,28% | 388,00 |
| 16.04.2025 | 175,82 | 176,04 | 172,74 | 173,90 | -2,05% | 383,00 |
| 15.04.2025 | 178,44 | 178,44 | 177,38 | 177,54 | 1,08% | 575,00 |
| 14.04.2025 | 176,32 | 176,70 | 175,50 | 175,64 | 3,20% | 183,00 |
| 11.04.2025 | 170,86 | 170,86 | 170,20 | 170,20 | -1,86% | 6,00 |
| 10.04.2025 | 175,10 | 175,10 | 173,42 | 173,42 | 3,62% | 3,00 |
| 09.04.2025 | 164,56 | 167,36 | 161,82 | 167,36 | -4,01% | 302,00 |
| 08.04.2025 | 173,00 | 175,22 | 171,62 | 174,36 | 1,00% | 202,00 |
| 07.04.2025 | 168,86 | 174,48 | 163,98 | 172,64 | -4,60% | 1.535,00 |
| 04.04.2025 | 186,82 | 186,82 | 180,96 | 180,96 | -4,13% | 415,00 |
| 03.04.2025 | 192,14 | 192,14 | 188,76 | 188,76 | -4,65% | 45,00 |
| 02.04.2025 | 197,50 | 197,96 | 197,50 | 197,96 | 0,42% | 71,00 |
| 01.04.2025 | 195,82 | 197,14 | 194,10 | 197,14 | 0,61% | 319,00 |
| 31.03.2025 | 192,94 | 195,94 | 192,94 | 195,94 | 0,55% | 269,00 |
| 28.03.2025 | 196,88 | 198,02 | 194,86 | 194,86 | -1,53% | 169,00 |
| 27.03.2025 | 198,38 | 198,72 | 197,48 | 197,88 | 0,19% | 276,00 |
| 26.03.2025 | 200,05 | 200,20 | 197,50 | 197,50 | 1,45% | 125,00 |
| 25.03.2025 | 195,48 | 195,48 | 194,62 | 194,68 | -0,77% | 280,00 |
| 24.03.2025 | 195,08 | 196,20 | 195,08 | 196,20 | 0,81% | 9,00 |
| 21.03.2025 | 194,62 | 194,62 | 194,62 | 194,62 | 0,42% | - |
| 20.03.2025 | 192,38 | 195,00 | 192,10 | 193,80 | 0,41% | 361,00 |
| 19.03.2025 | 192,50 | 194,42 | 192,50 | 193,00 | 0,63% | 93,00 |
| 18.03.2025 | 192,08 | 192,08 | 191,80 | 191,80 | -0,28% | 10,00 |
| 17.03.2025 | 191,94 | 193,40 | 191,94 | 192,34 | -0,50% | 148,00 |
| 14.03.2025 | 192,12 | 193,90 | 192,12 | 193,30 | 2,03% | 26,00 |
| 13.03.2025 | 189,20 | 191,40 | 189,20 | 189,46 | -0,28% | 1.040,00 |
| 12.03.2025 | 191,44 | 191,44 | 189,16 | 190,00 | -0,33% | 87,00 |
| 11.03.2025 | 196,16 | 198,34 | 190,62 | 190,62 | -4,59% | 125,00 |
| 10.03.2025 | 196,64 | 199,78 | 195,04 | 199,78 | 1,61% | 164,00 |
| 07.03.2025 | 196,98 | 197,92 | 194,44 | 196,62 | 1,50% | 214,00 |
| 06.03.2025 | 193,24 | 195,60 | 192,40 | 193,72 | 0,47% | 1.554,00 |
| 05.03.2025 | 195,78 | 195,78 | 192,82 | 192,82 | -2,98% | 373,00 |
| 04.03.2025 | 201,90 | 202,05 | 198,74 | 198,74 | -2,82% | 1.464,00 |