189,990€
-3,36%
Echtzeit-Aktienkurs Honeywell International Inc.
Bid:
Ask:
Aktienkurse zur Honeywell International Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.04.2025 | 191,63 | 194,93 | 187,44 | 189,79 | -3,46% | 50,00 |
| 02.04.2025 | 196,60 | 196,60 | 196,60 | 196,60 | 0,51% | - |
| 01.04.2025 | 194,46 | 195,60 | 194,46 | 195,60 | 0,17% | 90,00 |
| 31.03.2025 | 192,30 | 195,26 | 192,30 | 195,26 | -0,81% | 205,00 |
| 28.03.2025 | 197,34 | 197,34 | 196,86 | 196,86 | -0,23% | 30,00 |
| 27.03.2025 | 196,96 | 199,52 | 196,96 | 197,32 | 0,24% | 100,00 |
| 26.03.2025 | 195,54 | 196,84 | 195,10 | 196,84 | 0,95% | 190,00 |
| 25.03.2025 | 195,12 | 195,34 | 194,98 | 194,98 | 0,14% | 19,00 |
| 24.03.2025 | 193,94 | 196,10 | 193,94 | 194,70 | 0,36% | 155,00 |
| 21.03.2025 | 193,78 | 194,34 | 192,92 | 194,00 | 0,18% | 112,00 |
| 20.03.2025 | 193,00 | 193,66 | 190,02 | 193,66 | 0,54% | 233,00 |
| 19.03.2025 | 191,26 | 194,14 | 191,26 | 192,62 | -0,59% | 543,00 |
| 18.03.2025 | 191,40 | 193,76 | 191,40 | 193,76 | 0,18% | 160,00 |
| 17.03.2025 | 190,80 | 193,42 | 190,58 | 193,42 | 0,27% | 276,00 |
| 14.03.2025 | 190,62 | 192,90 | 190,62 | 192,90 | 1,91% | 20,00 |
| 13.03.2025 | 188,26 | 190,62 | 188,26 | 189,28 | -0,19% | 648,00 |
| 12.03.2025 | 190,80 | 190,96 | 188,52 | 189,64 | -1,20% | 526,00 |
| 11.03.2025 | 195,38 | 195,38 | 191,20 | 191,94 | -1,19% | 165,00 |
| 10.03.2025 | 198,26 | 198,26 | 194,26 | 194,26 | 0,15% | 160,00 |
| 07.03.2025 | 196,28 | 196,88 | 193,72 | 193,96 | 0,06% | 235,00 |
| 06.03.2025 | 192,98 | 193,84 | 191,98 | 193,84 | -0,08% | 745,00 |
| 05.03.2025 | 195,20 | 195,20 | 194,00 | 194,00 | -1,85% | 220,00 |
| 04.03.2025 | 201,30 | 202,60 | 197,66 | 197,66 | -2,39% | 170,00 |
| 03.03.2025 | 203,90 | 205,60 | 202,50 | 202,50 | -0,37% | 180,00 |
| 28.02.2025 | 203,25 | 203,25 | 203,25 | 203,25 | -0,93% | - |
| 27.02.2025 | 201,20 | 205,15 | 201,20 | 205,15 | 1,69% | 322,00 |
| 26.02.2025 | 201,40 | 202,05 | 200,70 | 201,75 | -0,37% | 285,00 |
| 25.02.2025 | 200,00 | 203,25 | 199,32 | 202,50 | -0,95% | 455,00 |
| 24.02.2025 | 201,65 | 205,00 | 201,65 | 204,45 | 1,29% | 136,00 |
| 21.02.2025 | 200,45 | 203,30 | 199,86 | 201,85 | 0,77% | 170,00 |
| 20.02.2025 | 200,75 | 203,50 | 200,30 | 200,30 | -0,96% | 120,00 |
| 19.02.2025 | 198,12 | 202,35 | 198,02 | 202,25 | 3,76% | 250,00 |
| 18.02.2025 | 194,64 | 194,96 | 193,02 | 194,92 | -0,17% | 535,00 |
| 17.02.2025 | 192,56 | 195,26 | 192,56 | 195,26 | 1,15% | 215,00 |
| 14.02.2025 | 195,44 | 197,24 | 193,04 | 193,04 | -2,33% | 720,00 |
| 13.02.2025 | 195,72 | 198,50 | 195,72 | 197,64 | -0,18% | 300,00 |
| 12.02.2025 | 198,66 | 199,50 | 197,62 | 198,00 | -2,22% | 503,00 |
| 11.02.2025 | 200,90 | 202,50 | 200,90 | 202,50 | -0,05% | 70,00 |
| 10.02.2025 | 198,56 | 202,60 | 198,56 | 202,60 | 0,70% | 140,00 |
| 07.02.2025 | 203,00 | 204,20 | 201,20 | 201,20 | -0,25% | 332,00 |
| 06.02.2025 | 213,40 | 219,50 | 198,66 | 201,70 | -4,95% | 396,00 |
| 05.02.2025 | 213,05 | 213,05 | 211,45 | 212,20 | -1,53% | 43,00 |
| 04.02.2025 | 214,30 | 217,50 | 214,30 | 215,50 | -0,25% | 46,00 |
| 03.02.2025 | 215,50 | 217,45 | 215,50 | 216,05 | -0,16% | 85,00 |
| 31.01.2025 | 214,90 | 216,40 | 214,90 | 216,40 | 2,20% | 55,00 |
| 30.01.2025 | 211,70 | 213,90 | 211,70 | 211,75 | -0,84% | 48,00 |
| 29.01.2025 | 210,60 | 214,10 | 210,60 | 213,55 | 0,59% | 98,00 |
| 28.01.2025 | 215,00 | 215,00 | 212,30 | 212,30 | -1,03% | 180,00 |
| 27.01.2025 | 208,65 | 214,50 | 208,55 | 214,50 | 0,23% | 314,00 |
| 24.01.2025 | 214,55 | 215,25 | 213,80 | 214,00 | -1,38% | 178,00 |
| 23.01.2025 | 213,15 | 217,00 | 213,15 | 217,00 | 1,19% | 89,00 |
| 22.01.2025 | 213,90 | 214,45 | 213,70 | 214,45 | -1,40% | 242,00 |
| 21.01.2025 | 215,25 | 217,50 | 214,45 | 217,50 | -0,05% | 185,00 |
| 20.01.2025 | 214,80 | 217,95 | 214,60 | 217,60 | 0,28% | 447,00 |
| 17.01.2025 | 215,55 | 217,00 | 215,25 | 217,00 | 0,00% | 30,00 |
| 16.01.2025 | 212,75 | 217,00 | 211,35 | 217,00 | 3,26% | 107,00 |
| 15.01.2025 | 210,85 | 213,60 | 210,05 | 210,15 | -0,05% | 345,00 |
| 14.01.2025 | 212,80 | 215,30 | 210,25 | 210,25 | -4,71% | 224,00 |
| 13.01.2025 | 214,00 | 221,00 | 211,60 | 220,65 | 3,74% | 185,00 |
| 10.01.2025 | 213,40 | 215,05 | 212,70 | 212,70 | -0,19% | 84,00 |
| 09.01.2025 | 212,15 | 213,75 | 212,15 | 213,10 | -0,44% | 203,00 |
| 08.01.2025 | 212,30 | 214,05 | 212,30 | 214,05 | 0,94% | 30,00 |
| 07.01.2025 | 211,65 | 214,05 | 211,65 | 212,05 | -2,46% | 148,00 |
| 06.01.2025 | 221,20 | 221,20 | 217,40 | 217,40 | -1,25% | 98,00 |
| 03.01.2025 | 218,75 | 220,95 | 218,75 | 220,15 | -0,56% | 282,00 |
| 02.01.2025 | 217,65 | 221,40 | 217,65 | 221,40 | 0,25% | 50,00 |
| 30.12.2024 | 220,85 | 220,85 | 220,85 | 220,85 | -0,11% | 23,00 |
| 27.12.2024 | 223,40 | 223,40 | 220,05 | 221,10 | 0,61% | 515,00 |
| 23.12.2024 | 218,70 | 220,85 | 218,20 | 219,75 | -0,11% | 47,00 |
| 20.12.2024 | 216,90 | 220,30 | 216,90 | 220,00 | 1,17% | 248,00 |
| 19.12.2024 | 217,45 | 217,45 | 217,45 | 217,45 | -1,70% | 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 |