202,550€
1,12%
Echtzeit-Aktienkurs Honeywell International Inc.
Bid:
Ask:
Aktienkurse zur Honeywell International Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 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 |