217,500€
-0,96%
Echtzeit-Aktienkurs Honeywell International Inc.
Bid:
Ask:
Aktienkurse zur Honeywell International Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.11.2024 | 216,65 | 219,30 | 215,08 | 217,58 | -0,78% | - |
| 14.11.2024 | 220,68 | 223,40 | 218,10 | 219,27 | -0,63% | 115,00 |
| 13.11.2024 | 220,55 | 224,55 | 219,45 | 220,68 | 0,19% | 4,00 |
| 12.11.2024 | 211,27 | 233,08 | 211,23 | 220,25 | 4,19% | 60,00 |
| 11.11.2024 | 205,10 | 211,45 | 204,55 | 211,40 | 3,24% | - |
| 08.11.2024 | 201,85 | 205,10 | 200,63 | 204,77 | 1,69% | - |
| 07.11.2024 | 201,63 | 202,50 | 199,01 | 201,38 | -0,15% | - |
| 06.11.2024 | 197,40 | 202,93 | 195,45 | 201,68 | 5,54% | - |
| 05.11.2024 | 191,04 | 193,83 | 189,43 | 191,08 | 0,13% | - |
| 04.11.2024 | 191,99 | 192,35 | 189,60 | 190,84 | -1,20% | - |
| 01.11.2024 | 188,67 | 193,54 | 188,05 | 193,15 | 2,47% | 18,00 |
| 31.10.2024 | 187,84 | 189,63 | 186,93 | 188,49 | 0,21% | - |
| 30.10.2024 | 190,48 | 192,26 | 187,18 | 188,10 | -1,22% | 200,00 |
| 29.10.2024 | 190,74 | 192,13 | 188,29 | 190,42 | -0,17% | - |
| 28.10.2024 | 193,39 | 193,68 | 189,41 | 190,74 | -1,00% | - |
| 25.10.2024 | 193,03 | 194,99 | 191,35 | 192,66 | -0,25% | - |
| 24.10.2024 | 202,77 | 204,83 | 193,00 | 193,15 | -5,41% | - |
| 23.10.2024 | 205,25 | 206,90 | 203,43 | 204,20 | -0,87% | - |
| 22.10.2024 | 204,38 | 206,40 | 203,20 | 206,00 | 0,57% | - |
| 21.10.2024 | 204,38 | 205,83 | 203,23 | 204,83 | 0,21% | - |
| 18.10.2024 | 202,48 | 204,40 | 200,07 | 204,40 | 0,80% | - |
| 17.10.2024 | 201,58 | 203,58 | 200,49 | 202,77 | 0,56% | - |
| 16.10.2024 | 199,38 | 202,25 | 198,19 | 201,65 | 1,03% | 91,00 |
| 15.10.2024 | 199,99 | 201,38 | 198,51 | 199,60 | 0,01% | - |
| 14.10.2024 | 197,93 | 199,67 | 197,19 | 199,58 | 1,02% | - |
| 11.10.2024 | 195,15 | 198,00 | 194,39 | 197,57 | 1,14% | - |
| 10.10.2024 | 194,81 | 195,42 | 191,98 | 195,35 | -0,01% | - |
| 09.10.2024 | 189,71 | 195,66 | 188,89 | 195,37 | 3,61% | - |
| 08.10.2024 | 185,09 | 191,43 | 184,56 | 188,56 | 1,78% | - |
| 07.10.2024 | 185,68 | 186,24 | 183,91 | 185,27 | -0,18% | 40,00 |
| 04.10.2024 | 184,10 | 186,84 | 183,59 | 185,60 | 0,91% | - |
| 03.10.2024 | 184,57 | 185,28 | 182,69 | 183,93 | -0,32% | - |
| 02.10.2024 | 185,77 | 186,63 | 184,47 | 184,52 | -0,71% | - |
| 01.10.2024 | 185,43 | 187,75 | 184,34 | 185,84 | 0,08% | - |
| 30.09.2024 | 186,02 | 186,96 | 183,62 | 185,69 | -0,17% | - |
| 27.09.2024 | 185,64 | 188,84 | 184,74 | 186,00 | 0,45% | - |
| 26.09.2024 | 186,10 | 187,48 | 184,76 | 185,17 | -0,37% | 34,00 |
| 25.09.2024 | 182,80 | 186,64 | 182,80 | 185,86 | 1,17% | - |
| 24.09.2024 | 183,28 | 184,82 | 182,25 | 183,71 | 0,22% | 40,00 |
| 23.09.2024 | 182,71 | 184,43 | 182,06 | 183,30 | 0,63% | - |
| 20.09.2024 | 182,35 | 183,56 | 180,89 | 182,15 | -0,19% | - |
| 19.09.2024 | 182,34 | 184,11 | 181,68 | 182,50 | 0,51% | - |
| 18.09.2024 | 183,92 | 184,12 | 180,01 | 181,58 | -1,17% | - |
| 17.09.2024 | 183,91 | 185,04 | 183,22 | 183,73 | -0,09% | - |
| 16.09.2024 | 184,00 | 185,92 | 183,21 | 183,90 | -0,20% | - |
| 13.09.2024 | 184,63 | 185,47 | 183,66 | 184,27 | -0,32% | - |
| 12.09.2024 | 186,36 | 188,20 | 182,59 | 184,87 | -0,16% | - |
| 11.09.2024 | 181,13 | 185,45 | 179,30 | 185,16 | 1,60% | - |
| 10.09.2024 | 181,94 | 182,48 | 179,97 | 182,25 | 0,01% | - |
| 09.09.2024 | 179,32 | 182,58 | 179,30 | 182,24 | 1,98% | - |
| 06.09.2024 | 182,70 | 183,36 | 178,56 | 178,70 | -2,25% | - |
| 05.09.2024 | 185,42 | 186,13 | 181,79 | 182,82 | -1,45% | 118,00 |
| 04.09.2024 | 184,59 | 187,24 | 184,27 | 185,51 | -0,02% | - |
| 03.09.2024 | 186,83 | 188,09 | 184,87 | 185,55 | -0,73% | - |
| 02.09.2024 | 188,13 | 188,15 | 186,56 | 186,92 | -0,62% | - |
| 30.08.2024 | 187,52 | 188,67 | 185,88 | 188,08 | 0,53% | - |
| 29.08.2024 | 185,30 | 188,03 | 183,83 | 187,08 | 1,43% | - |
| 28.08.2024 | 184,53 | 186,38 | 183,46 | 184,44 | 0,07% | - |
| 27.08.2024 | 182,54 | 184,44 | 181,50 | 184,32 | 0,90% | 16,00 |
| 26.08.2024 | 181,03 | 183,43 | 180,42 | 182,68 | 0,97% | - |
| 23.08.2024 | 180,47 | 181,87 | 179,74 | 180,92 | 0,41% | - |
| 22.08.2024 | 180,75 | 181,40 | 179,18 | 180,18 | -0,23% | - |
| 21.08.2024 | 180,11 | 181,18 | 179,20 | 180,59 | 0,42% | - |
| 20.08.2024 | 179,73 | 180,22 | 178,22 | 179,84 | 0,16% | - |
| 19.08.2024 | 179,64 | 180,94 | 179,07 | 179,55 | -0,28% | 18,00 |
| 16.08.2024 | 180,06 | 181,40 | 178,79 | 180,05 | -0,44% | 1,00 |
| 15.08.2024 | 179,90 | 182,50 | 179,24 | 180,84 | 0,81% | - |
| 14.08.2024 | 179,14 | 179,60 | 177,06 | 179,38 | 0,26% | - |
| 13.08.2024 | 180,25 | 180,81 | 178,56 | 178,92 | -0,58% | - |
| 12.08.2024 | 181,87 | 182,32 | 179,86 | 179,96 | -0,86% | - |
| 09.08.2024 | 183,08 | 183,66 | 180,92 | 181,52 | -0,84% | - |
| 08.08.2024 | 180,71 | 183,88 | 180,07 | 183,05 | 1,03% | - |
| 07.08.2024 | 183,44 | 186,57 | 181,05 | 181,19 | -0,36% | - |
| 06.08.2024 | 184,23 | 184,96 | 181,75 | 181,85 | -0,25% | - |
| 05.08.2024 | 183,04 | 187,44 | 179,35 | 182,31 | -2,31% | 25,00 |
| 02.08.2024 | 188,21 | 191,82 | 184,51 | 186,62 | -1,57% | - |
| 01.08.2024 | 189,67 | 191,61 | 186,85 | 189,60 | 0,16% | - |
| 31.07.2024 | 187,36 | 191,25 | 186,41 | 189,29 | 0,96% | 80,00 |
| 30.07.2024 | 186,20 | 188,59 | 184,47 | 187,49 | 1,33% | - |
| 29.07.2024 | 187,43 | 191,76 | 184,08 | 185,02 | -0,88% | 20,00 |
| 26.07.2024 | 187,05 | 191,15 | 182,48 | 186,66 | 0,10% | 2,00 |
| 25.07.2024 | 197,42 | 201,88 | 183,77 | 186,48 | -5,43% | 161,00 |
| 24.07.2024 | 200,34 | 200,63 | 196,73 | 197,19 | -1,56% | - |
| 23.07.2024 | 199,03 | 201,65 | 198,42 | 200,33 | 0,53% | - |
| 22.07.2024 | 197,23 | 199,38 | 196,37 | 199,27 | 1,02% | - |
| 19.07.2024 | 200,04 | 201,73 | 196,99 | 197,26 | -1,26% | - |
| 18.07.2024 | 201,45 | 202,45 | 199,65 | 199,77 | -0,81% | 10,00 |
| 17.07.2024 | 200,30 | 201,80 | 197,89 | 201,40 | 0,49% | - |
| 16.07.2024 | 198,11 | 200,85 | 197,07 | 200,43 | 1,22% | - |
| 15.07.2024 | 197,89 | 198,30 | 195,68 | 198,01 | 0,41% | - |
| 12.07.2024 | 197,98 | 198,82 | 194,93 | 197,20 | -0,28% | 9,00 |
| 11.07.2024 | 197,93 | 199,32 | 196,40 | 197,76 | -0,13% | - |
| 10.07.2024 | 194,54 | 198,46 | 192,32 | 198,02 | 1,65% | - |
| 09.07.2024 | 195,73 | 196,65 | 194,78 | 194,80 | -0,34% | - |
| 08.07.2024 | 195,60 | 196,57 | 194,82 | 195,46 | -0,15% | - |
| 05.07.2024 | 195,34 | 196,42 | 194,71 | 195,76 | 0,18% | - |
| 04.07.2024 | 196,80 | 197,29 | 180,03 | 195,41 | -0,69% | 112,00 |
| 03.07.2024 | 198,38 | 198,56 | 196,23 | 196,77 | -0,84% | 25,00 |
| 02.07.2024 | 196,62 | 198,55 | 195,69 | 198,43 | 1,02% | 30,00 |
| 01.07.2024 | 198,88 | 200,30 | 196,42 | 196,42 | -1,49% | 250,00 |