177,750€
0,10%
Echtzeit-Aktienkurs Honeywell International Inc.
Bid:
Ask:
Aktienkurse zur Honeywell International Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.09.2025 | 178,22 | 179,12 | 177,65 | 177,65 | 0,04% | 1,00 |
| 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 |
| 29.05.2025 | 200,75 | 200,75 | 200,75 | 200,75 | 1,02% | 11,00 |
| 28.05.2025 | 199,06 | 199,06 | 198,72 | 198,72 | 1,64% | 150,00 |
| 27.05.2025 | 195,52 | 195,52 | 195,52 | 195,52 | -0,04% | - |
| 26.05.2025 | 195,10 | 195,68 | 195,10 | 195,60 | -0,05% | 400,00 |
| 23.05.2025 | 196,40 | 197,02 | 194,12 | 195,70 | -0,44% | 233,00 |
| 22.05.2025 | 194,72 | 196,60 | 194,72 | 196,56 | 0,09% | 175,00 |
| 21.05.2025 | 196,96 | 196,96 | 196,24 | 196,38 | -1,35% | 130,00 |
| 20.05.2025 | 200,35 | 200,35 | 198,12 | 199,06 | 1,63% | 110,00 |
| 19.05.2025 | 196,32 | 196,50 | 195,86 | 195,86 | -1,23% | 70,00 |
| 16.05.2025 | 196,04 | 198,30 | 196,04 | 198,30 | 0,92% | 74,00 |
| 15.05.2025 | 192,62 | 196,50 | 192,28 | 196,50 | 1,75% | 123,00 |
| 14.05.2025 | 194,18 | 194,18 | 193,12 | 193,12 | -1,44% | 145,00 |
| 13.05.2025 | 195,94 | 196,20 | 195,70 | 195,94 | 0,27% | 325,00 |
| 12.05.2025 | 190,88 | 195,96 | 190,88 | 195,42 | 3,65% | 313,00 |
| 09.05.2025 | 189,96 | 189,96 | 188,54 | 188,54 | -2,14% | 200,00 |
| 08.05.2025 | 190,28 | 192,66 | 190,28 | 192,66 | 2,44% | 34,00 |
| 07.05.2025 | 184,40 | 188,38 | 184,40 | 188,08 | 0,53% | 1.238,00 |
| 06.05.2025 | 187,86 | 187,86 | 187,08 | 187,08 | -0,91% | 50,00 |