163,910€
-9,42%
Echtzeit-Aktienkurs Honeywell International Inc.
Bid:
Ask:
Aktienkurse zur Honeywell International Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 03.03.2025 | 204,90 | 206,20 | 204,35 | 204,50 | 0,91% | 433,00 |
| 28.02.2025 | 204,25 | 204,25 | 202,65 | 202,65 | -1,22% | 175,00 |
| 27.02.2025 | 203,30 | 206,50 | 202,55 | 205,15 | 1,66% | 512,00 |
| 26.02.2025 | 201,30 | 202,15 | 201,30 | 201,80 | -0,42% | 242,00 |
| 25.02.2025 | 201,95 | 202,65 | 201,95 | 202,65 | -1,15% | 13,00 |
| 24.02.2025 | 202,65 | 205,10 | 202,55 | 205,00 | 1,21% | 215,00 |
| 21.02.2025 | 202,70 | 202,70 | 200,25 | 202,55 | 1,15% | 165,00 |
| 20.02.2025 | 202,40 | 202,40 | 199,90 | 200,25 | -1,23% | 465,00 |
| 19.02.2025 | 200,50 | 202,75 | 199,48 | 202,75 | 3,00% | 418,00 |
| 18.02.2025 | 195,98 | 196,98 | 193,78 | 196,84 | 1,28% | 583,00 |
| 17.02.2025 | 195,42 | 198,06 | 194,36 | 194,36 | 0,23% | 581,00 |
| 14.02.2025 | 196,00 | 196,88 | 193,92 | 193,92 | -1,70% | 201,00 |
| 13.02.2025 | 196,80 | 198,00 | 196,80 | 197,28 | -0,42% | 364,00 |
| 12.02.2025 | 199,50 | 199,50 | 198,00 | 198,12 | -1,75% | 602,00 |
| 11.02.2025 | 202,95 | 202,95 | 201,65 | 201,65 | 0,22% | 1.092,00 |
| 10.02.2025 | 200,05 | 201,20 | 199,34 | 201,20 | -0,47% | 657,00 |
| 07.02.2025 | 203,90 | 204,50 | 201,65 | 202,15 | 0,35% | 583,00 |
| 06.02.2025 | 216,20 | 227,00 | 199,80 | 201,45 | -5,27% | 4.906,00 |
| 05.02.2025 | 215,95 | 215,95 | 211,45 | 212,65 | -1,80% | 113,00 |
| 04.02.2025 | 215,00 | 217,30 | 213,80 | 216,55 | 0,12% | 177,00 |
| 03.02.2025 | 216,75 | 216,75 | 215,45 | 216,30 | -0,32% | 15,00 |
| 31.01.2025 | 216,20 | 217,25 | 216,20 | 217,00 | 1,09% | 147,00 |
| 30.01.2025 | 214,20 | 214,65 | 214,20 | 214,65 | 0,54% | 184,00 |
| 29.01.2025 | 214,10 | 214,10 | 213,50 | 213,50 | 0,80% | 6,00 |
| 28.01.2025 | 215,15 | 215,35 | 211,80 | 211,80 | 0,19% | 104,00 |
| 27.01.2025 | 209,75 | 212,60 | 207,00 | 211,40 | -1,74% | 433,00 |
| 24.01.2025 | 215,45 | 216,70 | 215,15 | 215,15 | -0,32% | 137,00 |
| 23.01.2025 | 215,10 | 215,85 | 214,90 | 215,85 | 0,65% | 253,00 |
| 22.01.2025 | 216,00 | 216,00 | 214,10 | 214,45 | -0,83% | 343,00 |
| 21.01.2025 | 215,75 | 216,80 | 215,55 | 216,25 | 0,35% | 414,00 |
| 20.01.2025 | 216,85 | 219,90 | 215,50 | 215,50 | -0,94% | 139,00 |
| 17.01.2025 | 218,70 | 220,30 | 216,45 | 217,55 | 0,95% | 624,00 |
| 16.01.2025 | 215,00 | 215,75 | 212,20 | 215,50 | 2,16% | 290,00 |
| 15.01.2025 | 212,30 | 213,50 | 210,40 | 210,95 | 0,57% | 555,00 |
| 14.01.2025 | 214,00 | 214,85 | 209,75 | 209,75 | -2,37% | 121,00 |
| 13.01.2025 | 212,55 | 214,85 | 212,55 | 214,85 | 1,30% | 148,00 |
| 10.01.2025 | 214,45 | 214,45 | 211,35 | 212,10 | -1,39% | 441,00 |
| 09.01.2025 | 215,10 | 215,10 | 215,10 | 215,10 | 0,21% | - |
| 08.01.2025 | 215,70 | 215,90 | 214,65 | 214,65 | 0,14% | 225,00 |
| 07.01.2025 | 213,20 | 214,45 | 212,75 | 214,35 | -1,31% | 225,00 |
| 06.01.2025 | 219,85 | 221,55 | 216,70 | 217,20 | -1,36% | 294,00 |
| 03.01.2025 | 220,05 | 220,20 | 219,70 | 220,20 | -0,59% | 73,00 |
| 02.01.2025 | 218,90 | 221,50 | 218,90 | 221,50 | 1,16% | 95,00 |
| 30.12.2024 | 221,25 | 221,25 | 218,75 | 218,95 | -0,66% | 180,00 |
| 27.12.2024 | 222,85 | 222,85 | 220,40 | 220,40 | 1,15% | 477,00 |
| 23.12.2024 | 221,65 | 221,65 | 217,65 | 217,90 | -0,71% | 109,00 |
| 20.12.2024 | 221,30 | 221,30 | 217,00 | 219,45 | 0,18% | 289,00 |
| 19.12.2024 | 217,80 | 219,05 | 217,80 | 219,05 | -0,79% | 46,00 |
| 18.12.2024 | 223,00 | 223,00 | 220,80 | 220,80 | -1,03% | 36,00 |
| 17.12.2024 | 227,00 | 228,00 | 223,10 | 223,10 | -0,29% | 419,00 |
| 16.12.2024 | 218,55 | 224,25 | 218,55 | 223,75 | 2,54% | 534,00 |
| 13.12.2024 | 217,85 | 218,20 | 215,90 | 218,20 | -0,21% | 381,00 |
| 12.12.2024 | 218,20 | 218,65 | 217,60 | 218,65 | -0,48% | 385,00 |
| 11.12.2024 | 217,60 | 222,60 | 217,60 | 219,70 | 1,52% | 463,00 |
| 10.12.2024 | 213,70 | 216,40 | 213,70 | 216,40 | 1,62% | 343,00 |
| 09.12.2024 | 215,05 | 215,05 | 212,95 | 212,95 | -0,56% | 307,00 |
| 06.12.2024 | 212,60 | 214,60 | 212,55 | 214,15 | 0,23% | 135,00 |
| 05.12.2024 | 217,35 | 218,85 | 213,65 | 213,65 | -1,50% | 172,00 |
| 04.12.2024 | 217,00 | 217,00 | 216,65 | 216,90 | 1,28% | 586,00 |
| 03.12.2024 | 215,30 | 216,95 | 214,10 | 214,15 | -2,55% | 263,00 |
| 02.12.2024 | 221,55 | 221,55 | 219,75 | 219,75 | 0,02% | 91,00 |
| 29.11.2024 | 217,65 | 219,70 | 216,95 | 219,70 | 0,60% | 198,00 |
| 28.11.2024 | 219,45 | 219,45 | 218,40 | 218,40 | -0,32% | 30,00 |
| 27.11.2024 | 219,85 | 220,30 | 219,00 | 219,10 | -0,25% | 142,00 |
| 26.11.2024 | 218,20 | 219,65 | 218,20 | 219,65 | -0,23% | 14,00 |
| 25.11.2024 | 219,45 | 221,00 | 218,85 | 220,15 | 0,16% | 233,00 |
| 22.11.2024 | 215,50 | 220,00 | 215,40 | 219,80 | 2,23% | 237,00 |
| 21.11.2024 | 214,70 | 217,20 | 214,70 | 215,00 | -0,05% | 208,00 |
| 20.11.2024 | 215,55 | 215,55 | 215,10 | 215,10 | -0,51% | 9,00 |
| 19.11.2024 | 216,65 | 216,90 | 215,70 | 216,20 | -0,67% | 57,00 |
| 18.11.2024 | 218,85 | 218,85 | 216,15 | 217,65 | 0,11% | 628,00 |
| 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 |