218,075€
-1,41%
Echtzeit-Aktienkurs Honeywell International Inc.
Bid:
Ask:
Aktienkurse zur Honeywell International Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.12.2024 | 218,55 | 219,02 | 216,10 | 218,13 | -1,39% | 10,00 |
| 18.12.2024 | 221,40 | 222,55 | 221,20 | 221,20 | -0,90% | 135,00 |
| 17.12.2024 | 223,15 | 226,80 | 223,15 | 223,20 | 1,16% | 150,00 |
| 16.12.2024 | 215,65 | 225,20 | 215,65 | 220,65 | 1,10% | 168,00 |
| 13.12.2024 | 216,70 | 218,25 | 215,80 | 218,25 | 0,28% | 182,00 |
| 12.12.2024 | 216,25 | 217,65 | 215,05 | 217,65 | -0,37% | 480,00 |
| 11.12.2024 | 216,70 | 222,50 | 216,70 | 218,45 | 0,83% | 447,00 |
| 10.12.2024 | 211,80 | 216,65 | 211,80 | 216,65 | 1,48% | 300,00 |
| 09.12.2024 | 213,50 | 215,40 | 212,00 | 213,50 | 0,61% | 300,00 |
| 06.12.2024 | 212,80 | 212,80 | 212,20 | 212,20 | -0,42% | 200,00 |
| 05.12.2024 | 217,10 | 219,10 | 213,10 | 213,10 | -1,48% | 100,00 |
| 04.12.2024 | 214,80 | 216,35 | 214,10 | 216,30 | 1,43% | 192,00 |
| 03.12.2024 | 213,90 | 216,60 | 213,25 | 213,25 | -2,98% | 759,00 |
| 02.12.2024 | 220,05 | 222,00 | 219,80 | 219,80 | 1,62% | 69,00 |
| 29.11.2024 | 216,35 | 218,70 | 216,30 | 216,30 | -0,21% | 40,00 |
| 28.11.2024 | 216,75 | 216,75 | 216,75 | 216,75 | -0,53% | - |
| 27.11.2024 | 218,70 | 220,55 | 217,80 | 217,90 | -0,95% | 178,00 |
| 26.11.2024 | 219,00 | 220,00 | 217,00 | 220,00 | 0,36% | 307,00 |
| 25.11.2024 | 218,05 | 221,25 | 218,05 | 219,20 | -0,20% | 283,00 |
| 22.11.2024 | 214,80 | 219,65 | 214,05 | 219,65 | 2,02% | 98,00 |
| 21.11.2024 | 214,70 | 217,55 | 213,45 | 215,30 | 0,21% | 145,00 |
| 20.11.2024 | 214,85 | 214,85 | 214,85 | 214,85 | -0,19% | - |
| 19.11.2024 | 215,40 | 215,95 | 212,80 | 215,25 | -0,07% | 334,00 |
| 18.11.2024 | 216,60 | 218,65 | 215,40 | 215,40 | 0,19% | 365,00 |
| 15.11.2024 | 215,45 | 216,30 | 215,00 | 215,00 | -2,60% | 55,00 |
| 14.11.2024 | 219,70 | 222,80 | 219,70 | 220,75 | 0,05% | 92,00 |
| 13.11.2024 | 221,60 | 223,00 | 218,20 | 220,65 | -0,34% | 644,00 |
| 12.11.2024 | 210,80 | 229,60 | 210,80 | 221,40 | 7,97% | 224,00 |
| 11.11.2024 | 204,80 | 207,80 | 204,40 | 205,05 | 2,04% | 210,00 |
| 08.11.2024 | 200,80 | 200,95 | 200,60 | 200,95 | 0,75% | 283,00 |
| 07.11.2024 | 202,55 | 203,60 | 199,46 | 199,46 | -0,26% | 55,00 |
| 06.11.2024 | 195,78 | 199,98 | 195,78 | 199,98 | 3,67% | 1.164,00 |
| 05.11.2024 | 189,94 | 192,90 | 189,54 | 192,90 | 1,27% | 257,00 |
| 04.11.2024 | 191,48 | 191,48 | 190,22 | 190,48 | 1,10% | 265,00 |
| 01.11.2024 | 188,40 | 188,40 | 188,40 | 188,40 | 0,03% | - |
| 31.10.2024 | 186,78 | 188,34 | 186,54 | 188,34 | -0,94% | 81,00 |
| 30.10.2024 | 189,66 | 190,14 | 189,66 | 190,12 | 0,18% | 80,00 |
| 29.10.2024 | 189,78 | 189,78 | 189,78 | 189,78 | -0,44% | - |
| 28.10.2024 | 192,30 | 192,40 | 189,90 | 190,62 | -1,90% | 265,00 |
| 25.10.2024 | 192,26 | 194,32 | 191,40 | 194,32 | 0,45% | 81,00 |
| 24.10.2024 | 203,45 | 203,45 | 193,44 | 193,44 | -5,66% | 113,00 |
| 23.10.2024 | 204,60 | 205,05 | 204,60 | 205,05 | 1,03% | 330,00 |
| 22.10.2024 | 203,35 | 205,50 | 202,95 | 202,95 | -0,07% | 185,00 |
| 21.10.2024 | 203,35 | 203,65 | 203,10 | 203,10 | 1,07% | 170,00 |
| 18.10.2024 | 201,45 | 203,00 | 200,55 | 200,95 | -0,96% | 194,00 |
| 17.10.2024 | 200,55 | 202,90 | 200,55 | 202,90 | 1,45% | 547,00 |
| 16.10.2024 | 198,62 | 200,25 | 197,60 | 200,00 | 0,81% | 468,00 |
| 15.10.2024 | 198,80 | 198,86 | 198,40 | 198,40 | 0,42% | 230,00 |
| 14.10.2024 | 196,60 | 198,80 | 196,60 | 197,58 | 2,11% | 323,00 |
| 11.10.2024 | 194,36 | 194,36 | 193,00 | 193,50 | -0,88% | 342,00 |
| 10.10.2024 | 194,28 | 195,22 | 192,56 | 195,22 | 1,80% | 227,00 |
| 09.10.2024 | 187,06 | 191,76 | 187,06 | 191,76 | 2,08% | 240,00 |
| 08.10.2024 | 183,90 | 187,86 | 183,90 | 187,86 | 2,01% | 110,00 |
| 07.10.2024 | 184,64 | 184,64 | 184,16 | 184,16 | -0,83% | 4,00 |
| 04.10.2024 | 183,00 | 185,70 | 182,82 | 185,70 | 1,12% | 95,00 |
| 03.10.2024 | 183,64 | 183,64 | 183,64 | 183,64 | -0,70% | - |
| 02.10.2024 | 185,08 | 185,08 | 183,80 | 184,94 | -0,49% | 772,00 |
| 01.10.2024 | 184,58 | 186,90 | 184,58 | 185,86 | 0,86% | 204,00 |
| 30.09.2024 | 186,80 | 186,80 | 184,00 | 184,28 | -0,17% | 435,00 |
| 27.09.2024 | 184,20 | 184,84 | 184,20 | 184,60 | -0,30% | 168,00 |
| 26.09.2024 | 185,34 | 186,22 | 185,00 | 185,16 | 0,66% | 773,00 |
| 25.09.2024 | 182,14 | 183,94 | 182,14 | 183,94 | 0,78% | 376,00 |
| 24.09.2024 | 182,22 | 182,52 | 182,22 | 182,52 | 0,04% | 301,00 |
| 23.09.2024 | 183,36 | 183,36 | 181,54 | 182,44 | 1,09% | 315,00 |
| 20.09.2024 | 181,22 | 181,50 | 180,48 | 180,48 | -0,49% | 395,00 |
| 19.09.2024 | 181,20 | 181,78 | 180,12 | 181,36 | -0,53% | 562,00 |
| 18.09.2024 | 182,86 | 184,00 | 181,92 | 182,32 | -1,11% | 315,00 |
| 17.09.2024 | 182,88 | 184,42 | 182,28 | 184,36 | 0,69% | 739,00 |
| 16.09.2024 | 183,06 | 184,96 | 182,38 | 183,10 | -0,44% | 515,00 |
| 13.09.2024 | 183,90 | 183,90 | 183,28 | 183,90 | 0,47% | 308,00 |
| 12.09.2024 | 184,40 | 184,92 | 183,04 | 183,04 | 0,94% | 232,00 |
| 11.09.2024 | 180,44 | 181,34 | 179,56 | 181,34 | 0,38% | 669,00 |
| 10.09.2024 | 181,08 | 181,76 | 179,90 | 180,66 | -0,23% | 670,00 |
| 09.09.2024 | 178,54 | 181,16 | 178,54 | 181,08 | 1,14% | 727,00 |
| 06.09.2024 | 181,48 | 182,80 | 179,04 | 179,04 | -2,25% | 426,00 |
| 05.09.2024 | 184,50 | 186,12 | 183,16 | 183,16 | -1,54% | 123,00 |
| 04.09.2024 | 183,60 | 186,02 | 183,44 | 186,02 | 0,14% | 709,00 |
| 03.09.2024 | 186,90 | 188,40 | 184,74 | 185,76 | -0,38% | 901,00 |
| 02.09.2024 | 186,94 | 186,94 | 186,30 | 186,46 | -0,45% | 879,00 |
| 30.08.2024 | 186,74 | 188,24 | 185,26 | 187,30 | 0,97% | 228,00 |
| 29.08.2024 | 182,86 | 185,50 | 182,86 | 185,50 | 0,54% | 681,00 |
| 28.08.2024 | 183,76 | 185,30 | 182,74 | 184,50 | 0,54% | 667,00 |
| 27.08.2024 | 181,56 | 183,50 | 180,00 | 183,50 | 1,12% | 1.285,00 |
| 26.08.2024 | 180,16 | 182,70 | 179,42 | 181,46 | 0,32% | 709,00 |
| 23.08.2024 | 179,40 | 181,06 | 178,80 | 180,88 | 0,65% | 735,00 |
| 22.08.2024 | 179,60 | 179,98 | 179,30 | 179,72 | -0,20% | 605,00 |
| 21.08.2024 | 179,00 | 180,84 | 178,20 | 180,08 | 0,90% | 841,00 |
| 20.08.2024 | 178,86 | 178,90 | 178,02 | 178,48 | -0,42% | 351,00 |
| 19.08.2024 | 180,50 | 180,50 | 178,76 | 179,24 | -0,43% | 264,00 |
| 16.08.2024 | 180,04 | 180,04 | 178,26 | 180,02 | -0,78% | 154,00 |
| 15.08.2024 | 178,80 | 181,44 | 178,42 | 181,44 | 1,20% | 607,00 |
| 14.08.2024 | 178,12 | 179,28 | 176,88 | 179,28 | 0,26% | 1.032,00 |
| 13.08.2024 | 179,24 | 179,62 | 178,54 | 178,82 | -0,90% | 334,00 |
| 12.08.2024 | 180,70 | 181,10 | 180,38 | 180,44 | -0,64% | 375,00 |
| 09.08.2024 | 182,02 | 182,36 | 181,60 | 181,60 | -0,68% | 355,00 |
| 08.08.2024 | 179,74 | 182,92 | 179,66 | 182,84 | -1,02% | 556,00 |
| 07.08.2024 | 181,88 | 186,24 | 181,34 | 184,72 | 1,77% | 1.064,00 |
| 06.08.2024 | 183,34 | 183,34 | 181,38 | 181,50 | -0,06% | 1.333,00 |
| 05.08.2024 | 181,84 | 188,42 | 180,36 | 181,60 | -1,74% | 801,00 |
| 02.08.2024 | 187,38 | 188,22 | 184,82 | 184,82 | -1,16% | 1.545,00 |