189,100€
-1,63%
Echtzeit-Aktienkurs Honeywell International Inc.
Bid:
Ask:
Aktienkurse zur Honeywell International Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2025 | 191,06 | 191,45 | 188,48 | 189,33 | -0,92% | - |
| 08.05.2025 | 190,98 | 192,97 | 189,02 | 191,09 | 0,67% | - |
| 07.05.2025 | 185,79 | 191,12 | 184,76 | 189,82 | 2,85% | 10,00 |
| 06.05.2025 | 188,83 | 189,11 | 184,27 | 184,56 | -2,52% | 15,00 |
| 05.05.2025 | 187,80 | 190,66 | 187,09 | 189,33 | -0,01% | 272,00 |
| 02.05.2025 | 186,10 | 190,09 | 185,12 | 189,35 | 1,93% | - |
| 30.04.2025 | 186,13 | 187,23 | 181,08 | 185,76 | -0,05% | - |
| 29.04.2025 | 176,07 | 187,33 | 175,83 | 185,86 | 5,87% | - |
| 28.04.2025 | 174,24 | 177,47 | 173,46 | 175,56 | 0,18% | - |
| 25.04.2025 | 177,23 | 177,40 | 174,04 | 175,24 | -0,65% | - |
| 24.04.2025 | 173,80 | 177,16 | 171,61 | 176,38 | 1,29% | - |
| 23.04.2025 | 176,55 | 177,52 | 173,71 | 174,14 | 0,24% | 150,00 |
| 22.04.2025 | 168,29 | 174,32 | 168,24 | 173,73 | 0,51% | 20,00 |
| 17.04.2025 | 171,58 | 174,78 | 169,12 | 172,84 | 1,80% | 44,00 |
| 16.04.2025 | 173,63 | 177,10 | 168,76 | 169,79 | -3,64% | - |
| 15.04.2025 | 176,16 | 179,03 | 175,78 | 176,20 | -0,09% | - |
| 14.04.2025 | 175,35 | 177,66 | 173,82 | 176,36 | 0,79% | - |
| 11.04.2025 | 172,88 | 175,97 | 167,48 | 174,98 | 1,45% | 16,00 |
| 10.04.2025 | 182,63 | 183,31 | 168,67 | 172,48 | -5,19% | 40,00 |
| 09.04.2025 | 160,62 | 182,47 | 160,62 | 181,92 | 8,94% | 5,00 |
| 08.04.2025 | 173,77 | 176,01 | 165,22 | 166,99 | -2,74% | - |
| 07.04.2025 | 171,01 | 178,82 | 164,07 | 171,69 | -1,60% | 13,00 |
| 04.04.2025 | 185,93 | 187,55 | 174,47 | 174,49 | -6,90% | - |
| 03.04.2025 | 192,06 | 195,15 | 187,34 | 187,42 | -5,83% | - |
| 02.04.2025 | 197,54 | 199,37 | 195,72 | 199,02 | 0,62% | - |
| 01.04.2025 | 195,18 | 197,99 | 194,33 | 197,80 | 1,02% | - |
| 31.03.2025 | 194,04 | 196,64 | 192,93 | 195,80 | 1,17% | 255,00 |
| 28.03.2025 | 198,29 | 199,41 | 193,54 | 193,54 | -2,42% | - |
| 27.03.2025 | 198,03 | 199,54 | 196,64 | 198,34 | 0,13% | - |
| 26.03.2025 | 196,67 | 201,45 | 196,35 | 198,08 | 0,67% | - |
| 25.03.2025 | 196,01 | 196,84 | 193,74 | 196,76 | 0,35% | - |
| 24.03.2025 | 195,30 | 196,71 | 193,92 | 196,07 | 0,88% | 10,00 |
| 21.03.2025 | 194,83 | 195,38 | 192,60 | 194,36 | 0,03% | - |
| 20.03.2025 | 191,90 | 195,44 | 191,13 | 194,31 | 1,54% | 45,00 |
| 19.03.2025 | 192,73 | 194,65 | 191,19 | 191,36 | -0,31% | - |
| 18.03.2025 | 192,15 | 193,87 | 191,06 | 191,96 | -0,19% | - |
| 17.03.2025 | 191,73 | 193,60 | 190,20 | 192,33 | 0,01% | 50,00 |
| 14.03.2025 | 191,73 | 194,30 | 189,72 | 192,32 | 0,76% | 200,00 |
| 13.03.2025 | 189,35 | 191,55 | 188,87 | 190,87 | 0,86% | 243,00 |
| 12.03.2025 | 191,86 | 192,40 | 188,08 | 189,24 | -1,08% | 40,00 |
| 11.03.2025 | 197,38 | 197,41 | 189,37 | 191,30 | -3,21% | 210,00 |
| 10.03.2025 | 197,23 | 201,52 | 195,37 | 197,65 | -0,04% | - |
| 07.03.2025 | 195,08 | 198,46 | 193,70 | 197,73 | 0,90% | - |
| 06.03.2025 | 194,03 | 196,12 | 191,37 | 195,96 | 0,91% | 4,00 |
| 05.03.2025 | 196,71 | 197,25 | 192,01 | 194,20 | -0,97% | 394,00 |
| 04.03.2025 | 202,58 | 202,77 | 195,92 | 196,10 | -3,02% | - |
| 03.03.2025 | 204,80 | 206,13 | 201,50 | 202,20 | -1,45% | 240,00 |
| 28.02.2025 | 203,23 | 205,50 | 202,48 | 205,18 | 0,55% | - |
| 27.02.2025 | 202,18 | 206,13 | 201,77 | 204,05 | 1,23% | - |
| 26.02.2025 | 202,48 | 202,85 | 199,07 | 201,58 | -0,04% | - |
| 25.02.2025 | 201,00 | 203,68 | 199,72 | 201,65 | 0,52% | 30,00 |
| 24.02.2025 | 202,73 | 205,63 | 200,45 | 200,60 | -1,01% | 55,00 |
| 21.02.2025 | 201,45 | 203,25 | 200,04 | 202,65 | 0,70% | 1,00 |
| 20.02.2025 | 201,90 | 202,68 | 199,35 | 201,25 | -0,47% | 160,00 |
| 19.02.2025 | 199,61 | 203,23 | 198,74 | 202,20 | 1,54% | 150,00 |
| 18.02.2025 | 195,36 | 199,56 | 193,49 | 199,14 | 2,80% | - |
| 17.02.2025 | 193,83 | 196,17 | 193,62 | 193,72 | 0,26% | - |
| 14.02.2025 | 196,49 | 196,67 | 192,18 | 193,22 | -1,54% | 170,00 |
| 13.02.2025 | 196,82 | 198,81 | 195,83 | 196,25 | -0,51% | - |
| 12.02.2025 | 199,87 | 199,99 | 197,06 | 197,26 | -1,21% | 140,00 |
| 11.02.2025 | 201,88 | 202,85 | 199,41 | 199,68 | -1,32% | 10,00 |
| 10.02.2025 | 200,21 | 202,95 | 198,94 | 202,35 | 1,67% | 10,00 |
| 07.02.2025 | 203,08 | 205,33 | 198,88 | 199,03 | -1,47% | 515,00 |
| 06.02.2025 | 214,38 | 228,58 | 198,84 | 202,00 | -5,42% | 301,00 |
| 05.02.2025 | 214,50 | 216,35 | 210,25 | 213,58 | -0,76% | - |
| 04.02.2025 | 215,70 | 218,33 | 213,65 | 215,20 | -0,44% | - |
| 03.02.2025 | 215,15 | 218,13 | 214,40 | 216,15 | 0,23% | 246,00 |
| 31.01.2025 | 216,10 | 217,38 | 214,52 | 215,65 | 0,15% | - |
| 30.01.2025 | 212,63 | 215,55 | 212,27 | 215,33 | 1,40% | - |
| 29.01.2025 | 211,48 | 214,15 | 210,68 | 212,35 | 0,39% | - |
| 28.01.2025 | 215,55 | 217,05 | 211,02 | 211,52 | -1,70% | - |
| 27.01.2025 | 210,02 | 215,33 | 208,45 | 215,18 | 1,95% | - |
| 24.01.2025 | 215,70 | 216,15 | 210,90 | 211,05 | -2,56% | 67,00 |
| 23.01.2025 | 214,73 | 216,88 | 214,02 | 216,60 | 1,11% | - |
| 22.01.2025 | 215,27 | 215,93 | 213,83 | 214,23 | -0,82% | - |
| 21.01.2025 | 217,18 | 218,35 | 214,93 | 216,00 | -0,01% | - |
| 20.01.2025 | 216,00 | 226,65 | 215,50 | 216,02 | -0,27% | 191,00 |
| 17.01.2025 | 216,75 | 221,23 | 215,80 | 216,60 | 0,17% | - |
| 16.01.2025 | 213,65 | 217,93 | 212,63 | 216,23 | 1,38% | - |
| 15.01.2025 | 212,38 | 214,80 | 209,63 | 213,27 | 0,55% | 460,00 |
| 14.01.2025 | 214,93 | 215,30 | 208,75 | 212,10 | -1,11% | 450,00 |
| 13.01.2025 | 213,88 | 223,10 | 212,48 | 214,48 | 0,70% | - |
| 10.01.2025 | 215,60 | 215,85 | 210,95 | 212,98 | -1,16% | 18,00 |
| 09.01.2025 | 213,52 | 215,48 | 212,95 | 215,48 | 0,98% | - |
| 08.01.2025 | 213,50 | 216,85 | 213,02 | 213,38 | 0,05% | - |
| 07.01.2025 | 213,18 | 215,15 | 212,58 | 213,27 | -0,09% | - |
| 06.01.2025 | 219,95 | 220,58 | 213,10 | 213,48 | -2,86% | - |
| 03.01.2025 | 220,43 | 220,88 | 219,25 | 219,75 | -0,02% | 2,00 |
| 02.01.2025 | 218,90 | 221,80 | 218,65 | 219,80 | 0,65% | - |
| 30.12.2024 | 219,50 | 220,05 | 218,30 | 218,38 | -0,82% | - |
| 27.12.2024 | 223,10 | 223,23 | 219,65 | 220,18 | 0,88% | 10,00 |
| 23.12.2024 | 219,48 | 222,25 | 217,43 | 218,25 | -0,31% | - |
| 20.12.2024 | 218,83 | 222,10 | 215,40 | 218,93 | 0,03% | 77,00 |
| 19.12.2024 | 217,80 | 221,93 | 216,73 | 218,85 | 0,08% | - |
| 18.12.2024 | 222,15 | 224,13 | 218,65 | 218,68 | -1,62% | 93,00 |
| 17.12.2024 | 224,30 | 228,02 | 220,83 | 222,27 | -1,02% | 180,00 |
| 16.12.2024 | 216,70 | 226,45 | 216,45 | 224,58 | 3,55% | 15,00 |
| 13.12.2024 | 217,23 | 218,58 | 215,27 | 216,88 | -0,37% | - |
| 12.12.2024 | 217,50 | 219,58 | 216,98 | 217,68 | -0,30% | - |
| 11.12.2024 | 217,68 | 222,68 | 216,45 | 218,33 | 0,31% | - |