203,025€
-1,66%
Echtzeit-Aktienkurs Honeywell International Inc.
Bid:
Ask:
Aktienkurse zur Honeywell International Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.03.2026 | 205,00 | 205,40 | 202,80 | 203,05 | -1,65% | 664,00 |
| 05.03.2026 | 211,40 | 211,65 | 206,45 | 206,45 | -1,24% | 846,00 |
| 04.03.2026 | 209,10 | 209,10 | 206,80 | 209,05 | -1,02% | 734,00 |
| 03.03.2026 | 211,30 | 212,90 | 209,90 | 211,20 | 0,64% | 1.206,00 |
| 02.03.2026 | 207,50 | 210,05 | 204,90 | 209,85 | 2,09% | 1.297,00 |
| 27.02.2026 | 203,90 | 205,85 | 203,05 | 205,55 | 0,12% | 3.257,00 |
| 26.02.2026 | 205,25 | 205,30 | 204,90 | 205,30 | -0,44% | 35,00 |
| 25.02.2026 | 206,20 | 207,35 | 206,20 | 206,20 | -0,27% | 201,00 |
| 24.02.2026 | 207,20 | 208,35 | 205,25 | 206,75 | 0,44% | 762,00 |
| 23.02.2026 | 206,95 | 207,05 | 205,75 | 205,85 | 0,02% | 136,00 |
| 20.02.2026 | 205,50 | 207,00 | 205,50 | 205,80 | 0,51% | 146,00 |
| 19.02.2026 | 203,60 | 204,75 | 203,55 | 204,75 | 1,09% | 60,00 |
| 18.02.2026 | 205,20 | 206,65 | 202,55 | 202,55 | -1,56% | 265,00 |
| 17.02.2026 | 202,75 | 206,25 | 202,15 | 205,75 | 1,86% | 712,00 |
| 16.02.2026 | 203,95 | 204,70 | 202,00 | 202,00 | -1,08% | 1.270,00 |
| 13.02.2026 | 201,85 | 204,20 | 201,40 | 204,20 | 0,69% | 372,00 |
| 12.02.2026 | 205,05 | 205,65 | 202,80 | 202,80 | -0,44% | 485,00 |
| 11.02.2026 | 205,35 | 207,60 | 202,25 | 203,70 | -0,27% | 1.146,00 |
| 10.02.2026 | 200,75 | 204,25 | 200,75 | 204,25 | 1,42% | 211,00 |
| 09.02.2026 | 201,50 | 201,50 | 198,14 | 201,40 | 0,17% | 267,00 |
| 06.02.2026 | 199,10 | 201,35 | 198,76 | 201,05 | 1,26% | 1.101,00 |
| 05.02.2026 | 199,04 | 199,50 | 197,38 | 198,54 | -0,69% | 563,00 |
| 04.02.2026 | 195,56 | 200,25 | 195,50 | 199,92 | 2,30% | 1.441,00 |
| 03.02.2026 | 192,38 | 195,58 | 192,38 | 195,42 | 1,76% | 714,00 |
| 02.02.2026 | 192,14 | 192,14 | 191,24 | 192,04 | 0,28% | 553,00 |
| 30.01.2026 | 189,24 | 192,58 | 189,24 | 191,50 | 1,66% | 825,00 |
| 29.01.2026 | 181,06 | 189,72 | 176,34 | 188,38 | 1,77% | 1.418,00 |
| 28.01.2026 | 184,62 | 185,10 | 183,00 | 185,10 | 0,05% | 1.313,00 |
| 27.01.2026 | 185,64 | 186,80 | 184,86 | 185,00 | -0,23% | 839,00 |
| 26.01.2026 | 187,78 | 187,78 | 185,00 | 185,42 | -2,05% | 284,00 |
| 23.01.2026 | 190,48 | 190,48 | 189,00 | 189,30 | 0,12% | 93,00 |
| 22.01.2026 | 188,04 | 189,10 | 187,88 | 189,08 | 1,22% | 1.231,00 |
| 21.01.2026 | 183,90 | 187,22 | 183,40 | 186,80 | 1,21% | 2.862,00 |
| 20.01.2026 | 187,02 | 187,68 | 184,00 | 184,56 | -3,57% | 3.333,00 |
| 19.01.2026 | 187,00 | 191,40 | 187,00 | 191,40 | 0,92% | 1.274,00 |
| 16.01.2026 | 186,98 | 190,00 | 186,98 | 189,66 | 2,52% | 1.170,00 |
| 15.01.2026 | 183,30 | 185,00 | 182,60 | 185,00 | 0,85% | 264,00 |
| 14.01.2026 | 180,44 | 183,60 | 179,64 | 183,44 | 1,71% | 1.144,00 |
| 13.01.2026 | 178,86 | 181,14 | 178,46 | 180,36 | 1,27% | 289,00 |
| 12.01.2026 | 177,70 | 178,16 | 175,68 | 178,10 | 0,39% | 1.507,00 |
| 09.01.2026 | 176,30 | 177,40 | 175,38 | 177,40 | 0,91% | 1.084,00 |
| 08.01.2026 | 171,40 | 175,80 | 170,74 | 175,80 | 1,95% | 2.196,00 |
| 07.01.2026 | 176,00 | 176,00 | 171,00 | 172,44 | -0,52% | 1.056,00 |
| 06.01.2026 | 171,98 | 173,34 | 171,56 | 173,34 | 1,59% | 2.266,00 |
| 05.01.2026 | 168,04 | 171,40 | 166,74 | 170,62 | 2,47% | 3.426,00 |
| 02.01.2026 | 167,40 | 167,40 | 165,00 | 166,50 | -0,60% | 609,00 |
| 30.12.2025 | 167,50 | 167,50 | 167,50 | 167,50 | 0,22% | 50,00 |
| 29.12.2025 | 166,72 | 168,22 | 166,72 | 167,14 | 0,88% | 260,00 |
| 23.12.2025 | 165,58 | 166,00 | 165,58 | 165,68 | -1,06% | 48,00 |
| 22.12.2025 | 170,00 | 170,62 | 165,22 | 167,46 | -2,04% | 1.566,00 |
| 19.12.2025 | 169,78 | 170,96 | 169,06 | 170,94 | 0,62% | 396,00 |
| 18.12.2025 | 170,02 | 171,34 | 169,88 | 169,88 | -0,77% | 748,00 |
| 17.12.2025 | 168,78 | 171,20 | 168,78 | 171,20 | 1,98% | 852,00 |
| 16.12.2025 | 167,98 | 168,38 | 167,10 | 167,88 | 1,11% | 290,00 |
| 15.12.2025 | 165,60 | 167,24 | 165,38 | 166,04 | 0,74% | 124,00 |
| 12.12.2025 | 166,20 | 166,20 | 164,18 | 164,82 | 0,10% | 502,00 |
| 11.12.2025 | 164,10 | 165,00 | 163,40 | 164,66 | -0,06% | 82,00 |
| 10.12.2025 | 163,54 | 164,76 | 163,50 | 164,76 | -0,25% | 602,00 |
| 09.12.2025 | 165,34 | 165,50 | 165,10 | 165,18 | 0,56% | 516,00 |
| 08.12.2025 | 166,62 | 166,62 | 164,26 | 164,26 | -0,48% | 436,00 |
| 05.12.2025 | 165,50 | 166,26 | 165,00 | 165,06 | 0,02% | 1.516,00 |
| 04.12.2025 | 165,84 | 165,98 | 165,02 | 165,02 | -0,48% | 66,00 |
| 03.12.2025 | 165,74 | 166,70 | 165,74 | 165,82 | 0,85% | 62,00 |
| 02.12.2025 | 163,40 | 164,42 | 163,16 | 164,42 | -0,12% | 331,00 |
| 01.12.2025 | 165,42 | 165,90 | 164,30 | 164,62 | -0,01% | 396,00 |
| 28.11.2025 | 164,44 | 164,64 | 164,36 | 164,64 | 0,23% | 241,00 |
| 27.11.2025 | 165,80 | 165,80 | 164,26 | 164,26 | -0,19% | 167,00 |
| 26.11.2025 | 164,90 | 165,92 | 164,28 | 164,58 | -0,10% | 410,00 |
| 25.11.2025 | 163,24 | 164,74 | 163,24 | 164,74 | 1,10% | 273,00 |
| 24.11.2025 | 165,48 | 165,54 | 162,94 | 162,94 | -1,06% | 1.960,00 |
| 21.11.2025 | 166,54 | 166,56 | 162,10 | 164,68 | 0,19% | 421,00 |
| 20.11.2025 | 165,78 | 166,84 | 164,36 | 164,36 | -0,02% | 366,00 |
| 19.11.2025 | 164,70 | 165,70 | 164,36 | 164,40 | -0,93% | 154,00 |
| 18.11.2025 | 169,36 | 169,36 | 165,06 | 165,94 | -2,51% | 1.000,00 |
| 17.11.2025 | 171,48 | 171,98 | 170,22 | 170,22 | -0,47% | 308,00 |
| 14.11.2025 | 171,18 | 171,20 | 169,48 | 171,02 | -1,60% | 659,00 |
| 13.11.2025 | 173,16 | 174,94 | 173,16 | 173,80 | 0,08% | 100,00 |
| 12.11.2025 | 171,70 | 174,06 | 171,70 | 173,66 | 1,70% | 373,00 |
| 11.11.2025 | 171,22 | 171,22 | 169,36 | 170,76 | 1,61% | 141,00 |
| 10.11.2025 | 166,70 | 168,48 | 166,70 | 168,06 | -0,30% | 67,00 |
| 07.11.2025 | 171,94 | 171,94 | 168,56 | 168,56 | -0,75% | 270,00 |
| 06.11.2025 | 171,20 | 171,20 | 169,84 | 169,84 | -0,68% | 149,00 |
| 05.11.2025 | 171,48 | 173,14 | 170,02 | 171,00 | 0,54% | 118,00 |
| 04.11.2025 | 170,26 | 172,00 | 170,02 | 170,08 | -1,55% | 543,00 |
| 03.11.2025 | 174,80 | 175,34 | 172,54 | 172,76 | -0,71% | 480,00 |
| 31.10.2025 | 172,40 | 174,00 | 172,22 | 174,00 | -0,70% | 428,00 |
| 30.10.2025 | 172,22 | 175,22 | 172,18 | 175,22 | 2,37% | 108,00 |
| 29.10.2025 | 175,02 | 175,02 | 170,84 | 171,16 | -1,42% | 439,00 |
| 28.10.2025 | 173,86 | 173,86 | 172,95 | 173,63 | -0,56% | 229,00 |
| 27.10.2025 | 178,72 | 178,72 | 174,61 | 174,61 | -0,32% | 204,00 |
| 24.10.2025 | 179,00 | 179,00 | 174,82 | 175,18 | -2,81% | 1.325,00 |
| 23.10.2025 | 170,84 | 180,25 | 169,07 | 180,25 | 6,37% | 3.068,00 |
| 22.10.2025 | 169,62 | 170,58 | 169,16 | 169,45 | -0,59% | 413,00 |
| 21.10.2025 | 166,66 | 170,60 | 166,66 | 170,44 | 2,49% | 385,00 |
| 20.10.2025 | 164,85 | 166,52 | 164,45 | 166,30 | 1,37% | 219,00 |
| 17.10.2025 | 161,72 | 164,06 | 161,72 | 164,06 | -0,39% | 380,00 |
| 16.10.2025 | 164,32 | 165,66 | 163,73 | 164,70 | -1,49% | 119,00 |
| 15.10.2025 | 169,35 | 169,39 | 167,18 | 167,18 | 0,34% | 610,00 |
| 14.10.2025 | 165,96 | 166,62 | 163,89 | 166,62 | 1,14% | 1.439,00 |
| 13.10.2025 | 165,34 | 165,66 | 164,11 | 164,73 | 0,23% | 1.102,00 |