168,560€
-0,75%
Echtzeit-Aktienkurs Honeywell International Inc.
Bid:
Ask:
Aktienkurse zur Honeywell International Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 | -3,52% | 108,00 |
| 29.10.2025 | 185,72 | 185,72 | 181,28 | 181,62 | -1,42% | 439,00 |
| 28.10.2025 | 184,48 | 184,48 | 183,52 | 184,24 | -0,56% | 229,00 |
| 27.10.2025 | 189,64 | 189,64 | 185,28 | 185,28 | -0,32% | 204,00 |
| 24.10.2025 | 189,94 | 189,94 | 185,50 | 185,88 | -2,81% | 1.325,00 |
| 23.10.2025 | 181,28 | 191,26 | 179,40 | 191,26 | 6,37% | 3.068,00 |
| 22.10.2025 | 179,98 | 181,00 | 179,50 | 179,80 | -0,59% | 413,00 |
| 21.10.2025 | 176,84 | 181,02 | 176,84 | 180,86 | 2,49% | 385,00 |
| 20.10.2025 | 174,92 | 176,70 | 174,50 | 176,46 | 1,37% | 219,00 |
| 17.10.2025 | 171,60 | 174,08 | 171,60 | 174,08 | -0,39% | 380,00 |
| 16.10.2025 | 174,36 | 175,78 | 173,74 | 174,76 | -1,49% | 119,00 |
| 15.10.2025 | 179,70 | 179,74 | 177,40 | 177,40 | 0,34% | 610,00 |
| 14.10.2025 | 176,10 | 176,80 | 173,90 | 176,80 | 1,14% | 1.439,00 |
| 13.10.2025 | 175,44 | 175,78 | 174,14 | 174,80 | 0,23% | 1.102,00 |
| 10.10.2025 | 177,00 | 177,96 | 174,40 | 174,40 | -1,83% | 206,00 |
| 09.10.2025 | 180,08 | 180,08 | 177,42 | 177,66 | -1,34% | 97,00 |
| 08.10.2025 | 179,84 | 180,08 | 179,10 | 180,08 | 0,45% | 1.271,00 |
| 07.10.2025 | 178,90 | 179,50 | 178,28 | 179,28 | 0,54% | 1.507,00 |
| 06.10.2025 | 178,94 | 179,90 | 178,32 | 178,32 | -0,70% | 262,00 |
| 03.10.2025 | 180,22 | 180,60 | 179,40 | 179,58 | -0,44% | 279,00 |
| 02.10.2025 | 180,26 | 180,38 | 180,26 | 180,38 | -0,46% | 223,00 |
| 01.10.2025 | 178,04 | 181,22 | 178,04 | 181,22 | 1,69% | 128,00 |
| 30.09.2025 | 177,92 | 178,70 | 177,92 | 178,20 | -0,02% | 159,00 |
| 29.09.2025 | 178,00 | 178,34 | 178,00 | 178,24 | 0,10% | 69,00 |
| 26.09.2025 | 177,28 | 178,06 | 177,28 | 178,06 | -0,30% | 89,00 |
| 25.09.2025 | 177,80 | 179,12 | 177,80 | 178,60 | 0,48% | 227,00 |
| 24.09.2025 | 177,74 | 177,74 | 177,74 | 177,74 | -0,01% | 36,00 |
| 23.09.2025 | 177,32 | 178,00 | 176,50 | 177,76 | -0,03% | 107,00 |
| 22.09.2025 | 177,76 | 177,82 | 176,76 | 177,82 | 0,28% | 23,00 |
| 19.09.2025 | 177,00 | 177,32 | 176,56 | 177,32 | -0,99% | 18,00 |
| 18.09.2025 | 179,28 | 180,28 | 179,10 | 179,10 | -0,32% | 116,00 |
| 17.09.2025 | 177,88 | 179,68 | 177,88 | 179,68 | 0,94% | 75,00 |
| 16.09.2025 | 179,96 | 179,98 | 178,00 | 178,00 | -1,05% | 67,00 |
| 15.09.2025 | 180,96 | 180,96 | 179,88 | 179,88 | -0,81% | 174,00 |
| 12.09.2025 | 182,28 | 183,32 | 181,34 | 181,34 | -0,67% | 206,00 |
| 05.09.2025 | 184,40 | 184,78 | 182,56 | 182,56 | -1,06% | 229,00 |
| 04.09.2025 | 183,82 | 186,20 | 182,08 | 184,52 | 0,26% | 829,00 |
| 03.09.2025 | 185,34 | 186,78 | 184,04 | 184,04 | -0,85% | 46,00 |
| 02.09.2025 | 187,82 | 187,82 | 185,00 | 185,62 | -2,31% | 207,00 |
| 01.09.2025 | 188,52 | 190,00 | 188,50 | 190,00 | 1,06% | 25,00 |
| 29.08.2025 | 189,34 | 189,66 | 188,00 | 188,00 | -0,54% | 337,00 |
| 28.08.2025 | 189,94 | 189,94 | 188,92 | 189,02 | -1,08% | 460,00 |
| 27.08.2025 | 191,44 | 191,44 | 191,08 | 191,08 | 0,36% | 19,00 |
| 26.08.2025 | 189,08 | 190,40 | 189,06 | 190,40 | 0,22% | 411,00 |
| 25.08.2025 | 190,34 | 190,94 | 189,98 | 189,98 | 0,29% | 236,00 |
| 22.08.2025 | 188,24 | 191,16 | 188,24 | 189,44 | 1,37% | 177,00 |
| 21.08.2025 | 185,68 | 186,88 | 185,68 | 186,88 | 0,24% | 120,00 |
| 20.08.2025 | 185,74 | 186,82 | 185,72 | 186,44 | 0,40% | 264,00 |
| 19.08.2025 | 185,54 | 185,70 | 184,72 | 185,70 | 0,27% | 227,00 |
| 18.08.2025 | 184,70 | 185,20 | 184,70 | 185,20 | 0,27% | 22,00 |
| 15.08.2025 | 186,68 | 186,68 | 184,70 | 184,70 | -1,22% | 305,00 |
| 14.08.2025 | 189,00 | 189,00 | 186,98 | 186,98 | 0,42% | 51,00 |
| 13.08.2025 | 186,20 | 186,20 | 186,20 | 186,20 | 0,41% | - |
| 12.08.2025 | 185,82 | 187,22 | 185,44 | 185,44 | 0,28% | 1.499,00 |
| 11.08.2025 | 186,12 | 186,30 | 184,92 | 184,92 | -0,32% | 451,00 |
| 08.08.2025 | 187,24 | 187,24 | 185,52 | 185,52 | -0,01% | 132,00 |
| 07.08.2025 | 188,22 | 189,74 | 185,54 | 185,54 | -1,79% | 274,00 |
| 06.08.2025 | 189,96 | 191,36 | 188,92 | 188,92 | -0,62% | 405,00 |
| 05.08.2025 | 190,10 | 190,10 | 190,10 | 190,10 | -0,03% | 5,00 |
| 04.08.2025 | 189,00 | 190,16 | 188,68 | 190,16 | 0,58% | 195,00 |
| 01.08.2025 | 194,96 | 195,08 | 188,00 | 189,06 | -2,97% | 420,00 |
| 31.07.2025 | 194,16 | 194,84 | 194,16 | 194,84 | 0,02% | 1,00 |
| 30.07.2025 | 192,32 | 194,80 | 191,74 | 194,80 | 0,48% | 574,00 |
| 29.07.2025 | 195,00 | 195,00 | 193,78 | 193,86 | -0,79% | 44,00 |
| 28.07.2025 | 192,64 | 195,40 | 192,54 | 195,40 | 2,94% | 237,00 |
| 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 |