173,740€
-1,31%
Echtzeit-Aktienkurs Honeywell International Inc.
Bid:
Ask:
Aktienkurse zur Honeywell International Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.10.2025 | 173,68 | 176,32 | 173,06 | 174,29 | -0,99% | 83,00 |
| 15.10.2025 | 178,82 | 180,38 | 176,04 | 176,04 | -1,47% | 285,00 |
| 14.10.2025 | 173,56 | 178,66 | 173,38 | 178,66 | 2,68% | 129,00 |
| 13.10.2025 | 173,90 | 175,92 | 173,90 | 174,00 | -0,22% | 176,00 |
| 10.10.2025 | 175,62 | 175,62 | 174,38 | 174,38 | -3,28% | 5,00 |
| 09.10.2025 | 179,70 | 182,02 | 179,70 | 180,30 | 0,94% | 81,00 |
| 08.10.2025 | 179,02 | 179,02 | 178,62 | 178,62 | -0,69% | 50,00 |
| 07.10.2025 | 177,84 | 179,86 | 177,84 | 179,86 | 0,58% | 15,00 |
| 06.10.2025 | 178,10 | 179,66 | 178,10 | 178,82 | -0,53% | 315,00 |
| 03.10.2025 | 179,44 | 181,08 | 179,44 | 179,78 | 0,82% | 190,00 |
| 02.10.2025 | 178,32 | 178,32 | 178,32 | 178,32 | -0,71% | - |
| 01.10.2025 | 177,58 | 179,60 | 177,58 | 179,60 | 1,26% | 300,00 |
| 30.09.2025 | 177,44 | 178,94 | 177,36 | 177,36 | 0,20% | 274,00 |
| 29.09.2025 | 177,00 | 178,56 | 177,00 | 177,00 | -0,78% | 75,00 |
| 26.09.2025 | 178,78 | 178,88 | 176,94 | 178,40 | 0,30% | 167,00 |
| 25.09.2025 | 176,88 | 178,90 | 176,88 | 177,86 | -0,13% | 75,00 |
| 24.09.2025 | 176,68 | 178,10 | 176,40 | 178,10 | 0,62% | 148,00 |
| 23.09.2025 | 176,22 | 177,00 | 176,14 | 177,00 | -0,60% | 75,00 |
| 22.09.2025 | 179,12 | 179,12 | 176,64 | 178,06 | 0,27% | 91,00 |
| 19.09.2025 | 177,58 | 177,58 | 177,58 | 177,58 | -0,88% | - |
| 18.09.2025 | 179,16 | 179,16 | 179,16 | 179,16 | 0,65% | - |
| 17.09.2025 | 176,96 | 178,00 | 176,96 | 178,00 | -0,25% | 12,00 |
| 16.09.2025 | 179,00 | 179,00 | 178,44 | 178,44 | -0,73% | 35,00 |
| 15.09.2025 | 179,52 | 179,76 | 179,52 | 179,76 | -0,74% | 45,00 |
| 12.09.2025 | 182,62 | 183,48 | 180,80 | 181,10 | -0,48% | 785,00 |
| 11.09.2025 | 181,13 | 182,54 | 179,97 | 181,97 | 0,36% | 60,00 |
| 10.09.2025 | 182,32 | 182,32 | 181,14 | 181,32 | 0,03% | 233,00 |
| 09.09.2025 | 182,43 | 184,38 | 181,06 | 181,26 | -0,05% | 66,00 |
| 08.09.2025 | 182,96 | 183,70 | 181,17 | 181,35 | -0,97% | 10,00 |
| 05.09.2025 | 183,60 | 183,60 | 183,12 | 183,12 | -0,63% | 16,00 |
| 04.09.2025 | 182,80 | 184,78 | 182,64 | 184,28 | -1,03% | 436,00 |
| 03.09.2025 | 186,20 | 186,20 | 186,20 | 186,20 | 0,00% | - |
| 02.09.2025 | 186,58 | 188,00 | 185,06 | 186,20 | -0,13% | 180,00 |
| 01.09.2025 | 186,08 | 186,44 | 186,08 | 186,44 | -1,48% | 150,00 |
| 29.08.2025 | 188,58 | 190,26 | 188,58 | 189,24 | 0,50% | 251,00 |
| 28.08.2025 | 189,14 | 189,54 | 188,30 | 188,30 | -1,30% | 318,00 |
| 27.08.2025 | 190,62 | 190,78 | 190,62 | 190,78 | 0,17% | 20,00 |
| 26.08.2025 | 188,76 | 190,46 | 188,16 | 190,46 | 0,67% | 412,00 |
| 25.08.2025 | 189,20 | 189,20 | 189,20 | 189,20 | -0,59% | - |
| 22.08.2025 | 186,62 | 190,32 | 186,26 | 190,32 | 1,73% | 291,00 |
| 21.08.2025 | 185,34 | 187,08 | 185,34 | 187,08 | 0,53% | 107,00 |
| 20.08.2025 | 186,74 | 186,74 | 186,10 | 186,10 | 0,78% | 51,00 |
| 19.08.2025 | 184,44 | 186,26 | 184,26 | 184,66 | 0,15% | 138,00 |
| 18.08.2025 | 184,38 | 184,38 | 184,38 | 184,38 | -0,45% | - |
| 15.08.2025 | 185,22 | 185,22 | 185,22 | 185,22 | -1,97% | - |
| 14.08.2025 | 186,68 | 188,94 | 186,68 | 188,94 | 1,06% | 183,00 |
| 13.08.2025 | 184,86 | 186,96 | 184,86 | 186,96 | 0,77% | 15,00 |
| 12.08.2025 | 185,46 | 185,54 | 185,46 | 185,54 | 0,13% | 28,00 |
| 11.08.2025 | 186,46 | 186,46 | 185,30 | 185,30 | -0,34% | 259,00 |
| 08.08.2025 | 185,08 | 185,94 | 185,08 | 185,94 | 0,03% | 100,00 |
| 07.08.2025 | 187,20 | 188,12 | 185,88 | 185,88 | -3,47% | 205,00 |
| 06.08.2025 | 190,52 | 192,56 | 190,52 | 192,56 | 1,06% | 560,00 |
| 05.08.2025 | 190,54 | 190,54 | 190,54 | 190,54 | 0,46% | - |
| 04.08.2025 | 187,84 | 189,70 | 187,84 | 189,66 | -1,70% | 25,00 |
| 01.08.2025 | 193,16 | 194,72 | 192,94 | 192,94 | 0,19% | 75,00 |
| 31.07.2025 | 192,58 | 192,58 | 192,58 | 192,58 | -1,44% | - |
| 30.07.2025 | 191,20 | 195,40 | 191,20 | 195,40 | 0,91% | 30,00 |
| 29.07.2025 | 193,64 | 193,64 | 193,64 | 193,64 | 0,89% | - |
| 28.07.2025 | 190,92 | 191,94 | 190,92 | 191,94 | -0,49% | 19,00 |
| 25.07.2025 | 192,28 | 192,88 | 192,28 | 192,88 | 0,08% | 10,00 |
| 24.07.2025 | 205,30 | 205,30 | 192,72 | 192,72 | -5,44% | 145,00 |
| 23.07.2025 | 201,00 | 203,80 | 201,00 | 203,80 | 1,82% | 845,00 |
| 22.07.2025 | 200,15 | 200,15 | 200,15 | 200,15 | -2,15% | - |
| 21.07.2025 | 204,55 | 204,55 | 204,55 | 204,55 | 0,34% | 1,00 |
| 18.07.2025 | 204,50 | 204,50 | 203,75 | 203,85 | 0,27% | 140,00 |
| 17.07.2025 | 202,80 | 203,50 | 202,60 | 203,30 | 0,20% | 100,00 |
| 16.07.2025 | 201,15 | 202,90 | 201,15 | 202,90 | 0,17% | 202,00 |
| 15.07.2025 | 203,10 | 203,10 | 202,55 | 202,55 | 1,20% | 111,00 |
| 14.07.2025 | 200,65 | 200,65 | 200,15 | 200,15 | -0,57% | 1,00 |
| 11.07.2025 | 201,20 | 201,30 | 200,85 | 201,30 | -1,83% | 70,00 |
| 10.07.2025 | 202,00 | 205,05 | 201,95 | 205,05 | -0,24% | 100,00 |
| 09.07.2025 | 203,45 | 205,55 | 203,45 | 205,55 | 0,59% | 210,00 |
| 08.07.2025 | 203,05 | 204,70 | 203,05 | 204,35 | -0,92% | 90,00 |
| 07.07.2025 | 206,85 | 206,85 | 205,05 | 206,25 | 1,98% | 53,00 |
| 04.07.2025 | 202,60 | 204,65 | 202,25 | 202,25 | -1,53% | 28,00 |
| 03.07.2025 | 201,90 | 205,40 | 201,90 | 205,40 | 1,38% | 25,00 |
| 02.07.2025 | 201,90 | 204,05 | 201,90 | 202,60 | 2,32% | 140,00 |
| 01.07.2025 | 196,36 | 198,00 | 195,40 | 198,00 | 0,34% | 250,00 |
| 30.06.2025 | 194,78 | 197,32 | 194,40 | 197,32 | 2,87% | 63,00 |
| 27.06.2025 | 192,90 | 195,24 | 191,82 | 191,82 | 1,88% | 155,00 |
| 26.06.2025 | 189,06 | 189,06 | 188,28 | 188,28 | -1,42% | 30,00 |
| 25.06.2025 | 192,36 | 192,36 | 191,00 | 191,00 | -2,47% | 15,00 |
| 24.06.2025 | 193,84 | 195,84 | 193,84 | 195,84 | 2,27% | 71,00 |
| 23.06.2025 | 191,50 | 191,50 | 191,50 | 191,50 | -0,26% | - |
| 20.06.2025 | 193,22 | 193,22 | 191,36 | 192,00 | -0,97% | 8,00 |
| 19.06.2025 | 192,28 | 193,88 | 192,28 | 193,88 | 0,44% | 2,00 |
| 18.06.2025 | 192,02 | 193,04 | 192,02 | 193,04 | -0,25% | 151,00 |
| 17.06.2025 | 192,44 | 193,52 | 192,00 | 193,52 | -0,31% | 115,00 |
| 16.06.2025 | 193,40 | 194,40 | 192,84 | 194,12 | 0,81% | 210,00 |
| 13.06.2025 | 191,12 | 192,56 | 191,12 | 192,56 | -0,02% | 55,00 |
| 12.06.2025 | 194,54 | 194,54 | 192,60 | 192,60 | -1,85% | 100,00 |
| 11.06.2025 | 196,66 | 199,02 | 194,78 | 196,24 | -1,01% | 230,00 |
| 10.06.2025 | 197,84 | 198,24 | 197,84 | 198,24 | -1,45% | 42,00 |
| 09.06.2025 | 199,10 | 201,15 | 199,10 | 201,15 | 0,02% | 50,00 |
| 06.06.2025 | 197,74 | 201,10 | 197,24 | 201,10 | 1,40% | 120,00 |
| 05.06.2025 | 197,96 | 198,32 | 197,08 | 198,32 | -0,54% | 1.030,00 |
| 04.06.2025 | 198,48 | 199,44 | 196,70 | 199,40 | 0,61% | 225,00 |
| 03.06.2025 | 195,70 | 198,56 | 195,32 | 198,20 | 0,48% | 196,00 |
| 02.06.2025 | 197,44 | 198,44 | 197,26 | 197,26 | -0,24% | 133,00 |
| 30.05.2025 | 197,26 | 199,76 | 197,20 | 197,74 | -1,50% | 164,00 |