224,230$
-0,11%
Echtzeit-Aktienkurs Honeywell International Inc.
Bid:
Ask:
Aktienkurse zur Honeywell International Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.07.2025 | 226,32 | 226,60 | 222,29 | 224,24 | -0,11% | 5.969.065,00 |
| 24.07.2025 | 226,12 | 230,59 | 223,80 | 224,48 | -6,18% | 11.194.274,00 |
| 23.07.2025 | 237,60 | 240,51 | 237,23 | 239,27 | 1,14% | 3.829.055,00 |
| 22.07.2025 | 235,14 | 237,07 | 234,33 | 236,58 | 0,58% | 3.409.052,00 |
| 21.07.2025 | 236,54 | 238,35 | 235,18 | 235,22 | -0,56% | 2.894.201,00 |
| 18.07.2025 | 239,72 | 239,72 | 235,24 | 236,54 | -0,77% | 3.613.970,00 |
| 17.07.2025 | 236,61 | 238,69 | 236,17 | 238,37 | 0,63% | 2.506.750,00 |
| 16.07.2025 | 235,46 | 237,00 | 233,01 | 236,88 | 0,67% | 2.824.650,00 |
| 15.07.2025 | 237,19 | 237,61 | 235,19 | 235,30 | -1,16% | 2.355.252,00 |
| 14.07.2025 | 236,50 | 238,78 | 234,63 | 238,06 | 0,90% | 2.911.405,00 |
| 11.07.2025 | 234,37 | 236,05 | 234,00 | 235,93 | -0,35% | 2.417.501,00 |
| 10.07.2025 | 237,82 | 239,38 | 236,51 | 236,77 | -0,82% | 2.264.534,00 |
| 09.07.2025 | 240,70 | 241,72 | 236,72 | 238,72 | -0,45% | 2.177.173,00 |
| 08.07.2025 | 239,27 | 241,65 | 239,03 | 239,80 | 0,19% | 2.768.023,00 |
| 07.07.2025 | 239,87 | 240,90 | 237,94 | 239,35 | -0,44% | 2.710.591,00 |
| 03.07.2025 | 239,89 | 241,30 | 239,39 | 240,40 | 0,48% | 1.903.189,00 |
| 02.07.2025 | 238,16 | 240,52 | 236,91 | 239,26 | 0,21% | 4.103.296,00 |
| 01.07.2025 | 233,58 | 238,88 | 233,19 | 238,77 | 2,53% | 3.921.616,00 |
| 30.06.2025 | 228,85 | 233,56 | 228,32 | 232,88 | 1,76% | 4.061.139,00 |
| 27.06.2025 | 226,17 | 228,96 | 225,79 | 228,85 | 1,09% | 4.994.527,00 |
| 26.06.2025 | 222,82 | 226,49 | 222,13 | 226,38 | 2,07% | 2.611.971,00 |
| 25.06.2025 | 224,68 | 224,68 | 221,15 | 221,79 | -1,25% | 3.004.011,00 |
| 24.06.2025 | 225,59 | 226,11 | 223,65 | 224,60 | -0,06% | 3.583.919,00 |
| 23.06.2025 | 223,32 | 225,00 | 221,74 | 224,74 | 1,33% | 2.580.125,00 |
| 20.06.2025 | 223,39 | 223,40 | 220,20 | 221,80 | -0,03% | 5.875.079,00 |
| 18.06.2025 | 222,16 | 223,59 | 220,89 | 221,87 | 0,04% | 3.598.571,00 |
| 17.06.2025 | 223,60 | 224,13 | 221,48 | 221,79 | -1,03% | 3.105.666,00 |
| 16.06.2025 | 225,57 | 226,40 | 223,53 | 224,09 | -0,09% | 2.438.970,00 |
| 13.06.2025 | 224,90 | 226,13 | 223,51 | 224,29 | -0,78% | 2.497.074,00 |
| 12.06.2025 | 225,03 | 226,71 | 223,77 | 226,05 | 0,10% | 1.599.246,00 |
| 11.06.2025 | 225,92 | 226,80 | 221,65 | 225,82 | -0,19% | 2.493.650,00 |
| 10.06.2025 | 227,12 | 227,61 | 225,73 | 226,26 | -0,38% | 2.665.547,00 |
| 09.06.2025 | 228,69 | 228,70 | 226,53 | 227,13 | -0,72% | 2.561.469,00 |
| 06.06.2025 | 228,75 | 230,47 | 228,15 | 228,78 | 0,93% | 2.215.865,00 |
| 05.06.2025 | 227,47 | 227,92 | 226,12 | 226,67 | -0,34% | 3.250.130,00 |
| 04.06.2025 | 227,48 | 228,77 | 226,19 | 227,45 | 0,30% | 1.832.734,00 |
| 03.06.2025 | 225,00 | 227,22 | 224,99 | 226,77 | 0,55% | 2.809.400,00 |
| 02.06.2025 | 225,00 | 225,94 | 223,03 | 225,52 | -0,51% | 2.531.738,00 |
| 30.05.2025 | 226,65 | 227,02 | 223,77 | 226,67 | 0,66% | 8.299.561,00 |
| 29.05.2025 | 225,54 | 225,91 | 223,24 | 225,19 | 0,26% | 6.740.470,00 |
| 28.05.2025 | 226,46 | 227,89 | 224,18 | 224,61 | -0,82% | 2.582.653,00 |
| 27.05.2025 | 224,42 | 226,76 | 222,33 | 226,46 | 2,00% | 3.091.020,00 |
| 23.05.2025 | 220,82 | 223,00 | 220,82 | 222,03 | -0,72% | 2.537.518,00 |
| 22.05.2025 | 221,39 | 225,03 | 221,19 | 223,63 | 0,79% | 2.915.477,00 |
| 21.05.2025 | 224,43 | 224,96 | 221,51 | 221,87 | -1,42% | 3.611.425,00 |
| 20.05.2025 | 223,26 | 225,26 | 223,26 | 225,06 | 0,05% | 3.333.884,00 |
| 19.05.2025 | 221,61 | 225,10 | 220,62 | 224,94 | 0,92% | 3.415.205,00 |
| 16.05.2025 | 222,30 | 222,99 | 220,62 | 222,88 | 0,27% | 2.895.966,00 |
| 15.05.2025 | 217,70 | 222,98 | 217,70 | 222,29 | 2,35% | 4.133.192,00 |
| 14.05.2025 | 216,37 | 218,20 | 215,82 | 217,18 | -0,48% | 3.234.995,00 |
| 13.05.2025 | 219,76 | 220,37 | 218,06 | 218,22 | -0,51% | 3.858.344,00 |
| 12.05.2025 | 218,00 | 219,46 | 216,53 | 219,34 | 2,96% | 4.032.539,00 |
| 09.05.2025 | 214,54 | 214,88 | 212,67 | 213,03 | -0,70% | 2.394.408,00 |
| 08.05.2025 | 215,70 | 216,66 | 213,78 | 214,54 | -0,03% | 3.901.856,00 |
| 07.05.2025 | 213,90 | 216,77 | 213,13 | 214,61 | 2,23% | 4.334.159,00 |
| 06.05.2025 | 212,73 | 213,29 | 209,49 | 209,93 | -2,02% | 5.129.432,00 |
| 05.05.2025 | 213,07 | 215,54 | 212,47 | 214,25 | 0,06% | 6.285.205,00 |
| 02.05.2025 | 212,18 | 214,94 | 212,02 | 214,13 | 1,61% | 4.378.676,00 |
| 01.05.2025 | 210,40 | 211,53 | 209,77 | 210,74 | 0,11% | 3.591.602,00 |
| 30.04.2025 | 211,12 | 211,66 | 205,79 | 210,50 | -0,47% | 5.031.993,00 |
| 29.04.2025 | 207,45 | 212,43 | 206,86 | 211,49 | 5,40% | 8.744.588,00 |
| 28.04.2025 | 199,57 | 201,72 | 197,99 | 200,66 | 0,75% | 5.690.612,00 |
| 25.04.2025 | 199,20 | 200,58 | 197,79 | 199,16 | -0,79% | 3.639.403,00 |
| 24.04.2025 | 197,33 | 201,60 | 196,24 | 200,74 | 1,74% | 3.239.729,00 |
| 23.04.2025 | 199,63 | 201,28 | 196,82 | 197,31 | -0,53% | 4.157.918,00 |
| 22.04.2025 | 195,86 | 199,65 | 195,41 | 198,37 | 2,13% | 4.346.696,00 |
| 21.04.2025 | 194,98 | 195,80 | 192,12 | 194,23 | -1,21% | 4.948.636,00 |
| 17.04.2025 | 195,25 | 198,33 | 194,98 | 196,60 | 1,72% | 3.215.569,00 |
| 16.04.2025 | 197,50 | 198,59 | 192,51 | 193,28 | -2,78% | 4.129.331,00 |
| 15.04.2025 | 200,83 | 202,36 | 198,39 | 198,81 | -0,72% | 3.019.515,00 |
| 14.04.2025 | 198,75 | 201,36 | 198,20 | 200,25 | 0,86% | 4.492.187,00 |
| 11.04.2025 | 192,78 | 199,41 | 191,60 | 198,55 | 2,67% | 5.102.934,00 |
| 10.04.2025 | 196,99 | 199,55 | 188,80 | 193,39 | -2,87% | 5.821.691,00 |
| 09.04.2025 | 180,50 | 199,78 | 179,36 | 199,10 | 8,88% | 9.141.303,00 |
| 08.04.2025 | 188,24 | 191,17 | 180,83 | 182,86 | -2,45% | 6.952.006,00 |
| 07.04.2025 | 190,81 | 196,23 | 183,39 | 187,46 | -1,85% | 9.352.215,00 |
| 04.04.2025 | 203,25 | 204,63 | 190,71 | 190,99 | -7,59% | 8.445.698,00 |
| 03.04.2025 | 213,59 | 216,29 | 206,33 | 206,68 | -4,31% | 6.510.705,00 |
| 02.04.2025 | 212,49 | 216,41 | 212,33 | 215,99 | 1,19% | 3.423.931,00 |
| 01.04.2025 | 211,11 | 213,63 | 209,68 | 213,45 | 0,80% | 2.563.812,00 |
| 31.03.2025 | 210,83 | 212,44 | 209,76 | 211,75 | 0,67% | 3.968.314,00 |
| 28.03.2025 | 214,27 | 214,90 | 209,97 | 210,34 | -1,79% | 3.253.418,00 |
| 27.03.2025 | 213,10 | 215,21 | 212,27 | 214,17 | 0,49% | 3.584.360,00 |
| 26.03.2025 | 212,73 | 217,16 | 212,61 | 213,12 | 0,47% | 5.251.418,00 |
| 25.03.2025 | 211,09 | 213,01 | 210,27 | 212,12 | 0,13% | 3.810.393,00 |
| 24.03.2025 | 211,64 | 212,68 | 210,50 | 211,85 | 0,82% | 4.248.215,00 |
| 21.03.2025 | 209,13 | 211,45 | 208,78 | 210,12 | -0,37% | 6.545.140,00 |
| 20.03.2025 | 207,59 | 211,67 | 207,30 | 210,89 | 1,07% | 3.583.283,00 |
| 19.03.2025 | 210,29 | 212,12 | 208,31 | 208,65 | -0,52% | 6.408.344,00 |
| 18.03.2025 | 210,41 | 211,51 | 208,83 | 209,74 | -0,32% | 3.811.392,00 |
| 17.03.2025 | 208,44 | 211,11 | 207,73 | 210,42 | 0,45% | 4.415.159,00 |
| 14.03.2025 | 208,47 | 211,15 | 207,89 | 209,47 | 1,35% | 3.884.590,00 |
| 13.03.2025 | 205,66 | 207,90 | 205,11 | 206,69 | 0,16% | 3.530.967,00 |
| 12.03.2025 | 207,09 | 207,79 | 204,73 | 206,35 | -1,07% | 3.812.680,00 |
| 11.03.2025 | 213,49 | 213,75 | 206,92 | 208,59 | -2,45% | 5.243.484,00 |
| 10.03.2025 | 214,29 | 218,47 | 213,58 | 213,82 | -0,33% | 4.177.089,00 |
| 07.03.2025 | 211,25 | 215,36 | 210,79 | 214,52 | 1,54% | 5.682.735,00 |
| 06.03.2025 | 208,94 | 211,74 | 207,90 | 211,26 | 0,78% | 5.042.728,00 |
| 05.03.2025 | 208,00 | 210,43 | 206,79 | 209,62 | 0,78% | 5.295.803,00 |
| 04.03.2025 | 211,70 | 212,53 | 207,83 | 208,00 | -1,90% | 6.961.807,00 |