205,008$
1,95%
Echtzeit-Aktienkurs HONEYWELL INTL DL1
Bid:
Ask:
Aktienkurse zur HONEYWELL INTL DL1 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.01.2026 | 200,40 | 205,56 | 200,35 | 204,94 | 1,91% | 4.001.817,00 |
| 05.01.2026 | 195,80 | 201,78 | 194,92 | 201,09 | 2,66% | 3.846.164,00 |
| 02.01.2026 | 195,69 | 196,58 | 193,35 | 195,88 | 0,40% | 3.156.404,00 |
| 31.12.2025 | 196,36 | 197,05 | 195,05 | 195,09 | -0,65% | 2.027.273,00 |
| 30.12.2025 | 196,34 | 197,58 | 195,41 | 196,36 | -0,37% | 1.904.121,00 |
| 29.12.2025 | 197,35 | 197,60 | 196,24 | 197,09 | -0,14% | 2.068.059,00 |
| 26.12.2025 | 196,73 | 197,48 | 195,88 | 197,37 | 0,22% | 1.457.910,00 |
| 24.12.2025 | 195,50 | 197,14 | 195,01 | 196,93 | 0,73% | 1.480.120,00 |
| 23.12.2025 | 195,80 | 196,21 | 194,72 | 195,50 | -0,23% | 2.420.021,00 |
| 22.12.2025 | 198,28 | 199,75 | 195,20 | 195,96 | -1,58% | 4.384.013,00 |
| 19.12.2025 | 198,83 | 201,06 | 198,17 | 199,11 | 0,52% | 7.866.898,00 |
| 18.12.2025 | 200,83 | 201,33 | 196,66 | 198,08 | -0,91% | 4.168.270,00 |
| 17.12.2025 | 198,41 | 202,46 | 198,12 | 199,89 | 0,82% | 6.291.524,00 |
| 16.12.2025 | 197,50 | 198,76 | 196,69 | 198,26 | 0,41% | 4.734.378,00 |
| 15.12.2025 | 195,66 | 197,54 | 193,37 | 197,45 | 1,96% | 3.463.331,00 |
| 12.12.2025 | 194,12 | 194,73 | 192,51 | 193,66 | -0,10% | 3.324.543,00 |
| 11.12.2025 | 192,68 | 194,43 | 192,64 | 193,85 | 0,93% | 3.733.699,00 |
| 10.12.2025 | 190,16 | 192,70 | 190,12 | 192,06 | 0,99% | 5.568.149,00 |
| 09.12.2025 | 191,17 | 192,69 | 189,86 | 190,17 | -0,95% | 2.772.044,00 |
| 08.12.2025 | 192,14 | 192,36 | 190,53 | 191,99 | 0,34% | 3.240.048,00 |
| 05.12.2025 | 192,77 | 193,36 | 190,65 | 191,33 | -0,47% | 4.294.581,00 |
| 04.12.2025 | 193,46 | 193,92 | 191,46 | 192,23 | -0,64% | 4.006.152,00 |
| 03.12.2025 | 193,33 | 195,20 | 192,77 | 193,47 | 0,17% | 4.181.016,00 |
| 02.12.2025 | 190,80 | 193,73 | 189,53 | 193,15 | 1,54% | 4.477.173,00 |
| 01.12.2025 | 190,28 | 192,16 | 189,98 | 190,22 | -1,03% | 3.220.527,00 |
| 28.11.2025 | 190,00 | 192,40 | 189,60 | 192,19 | 1,16% | 1.644.071,00 |
| 26.11.2025 | 192,29 | 192,29 | 189,95 | 189,99 | -0,54% | 3.120.871,00 |
| 25.11.2025 | 189,82 | 191,63 | 189,23 | 191,02 | 1,25% | 3.663.601,00 |
| 24.11.2025 | 190,05 | 190,19 | 187,04 | 188,66 | -0,72% | 5.304.204,00 |
| 21.11.2025 | 188,27 | 191,08 | 187,84 | 190,02 | 1,00% | 4.711.716,00 |
| 20.11.2025 | 192,43 | 193,25 | 186,76 | 188,14 | -1,28% | 3.673.159,00 |
| 19.11.2025 | 190,68 | 191,35 | 189,01 | 190,57 | -0,46% | 3.394.115,00 |
| 18.11.2025 | 191,83 | 193,84 | 190,57 | 191,45 | -2,36% | 6.072.902,00 |
| 17.11.2025 | 197,89 | 199,35 | 194,97 | 196,08 | -1,49% | 2.837.805,00 |
| 14.11.2025 | 198,46 | 199,55 | 195,67 | 199,04 | -0,42% | 3.725.595,00 |
| 13.11.2025 | 201,27 | 203,04 | 199,53 | 199,87 | -0,85% | 4.162.180,00 |
| 12.11.2025 | 200,98 | 202,28 | 199,58 | 201,59 | 0,59% | 4.606.873,00 |
| 11.11.2025 | 196,48 | 201,51 | 195,78 | 200,41 | 2,21% | 4.196.922,00 |
| 10.11.2025 | 194,99 | 196,48 | 193,62 | 196,07 | 1,03% | 3.820.720,00 |
| 07.11.2025 | 196,05 | 196,44 | 193,70 | 194,07 | -0,94% | 3.706.948,00 |
| 06.11.2025 | 195,99 | 197,25 | 195,22 | 195,91 | -0,58% | 3.031.274,00 |
| 05.11.2025 | 196,12 | 199,73 | 195,31 | 197,05 | 0,30% | 4.206.372,00 |
| 04.11.2025 | 197,66 | 198,01 | 194,68 | 196,46 | -0,66% | 5.726.983,00 |
| 03.11.2025 | 201,33 | 201,45 | 197,10 | 197,77 | -1,77% | 4.963.369,00 |
| 31.10.2025 | 198,80 | 201,87 | 198,65 | 201,33 | 0,61% | 4.067.844,00 |
| 30.10.2025 | 201,80 | 205,22 | 199,80 | 200,11 | -6,00% | 6.511.205,00 |
| 29.10.2025 | 213,38 | 214,46 | 210,50 | 212,89 | -0,71% | 4.186.647,00 |
| 28.10.2025 | 214,81 | 215,48 | 213,17 | 214,41 | -0,31% | 4.241.522,00 |
| 27.10.2025 | 218,96 | 219,21 | 214,70 | 215,07 | -0,50% | 5.394.086,00 |
| 24.10.2025 | 220,93 | 220,93 | 214,75 | 216,14 | -2,05% | 8.040.754,00 |
| 23.10.2025 | 215,13 | 222,41 | 214,99 | 220,65 | 6,80% | 9.468.363,00 |
| 22.10.2025 | 209,80 | 210,19 | 206,00 | 206,61 | -1,18% | 4.272.339,00 |
| 21.10.2025 | 206,14 | 210,61 | 205,88 | 209,08 | 1,48% | 3.799.976,00 |
| 20.10.2025 | 204,34 | 206,19 | 204,32 | 206,03 | 1,54% | 3.909.165,00 |
| 17.10.2025 | 203,50 | 205,00 | 202,14 | 202,90 | -0,13% | - |
| 16.10.2025 | 203,70 | 204,87 | 202,24 | 203,17 | 0,33% | 3.080.701,00 |
| 15.10.2025 | 208,78 | 209,41 | 202,10 | 202,50 | -2,93% | 4.430.280,00 |
| 14.10.2025 | 201,42 | 208,73 | 201,35 | 208,61 | 2,81% | 4.050.179,00 |
| 13.10.2025 | 202,41 | 203,24 | 200,61 | 202,91 | 1,00% | 3.723.495,00 |
| 10.10.2025 | 204,97 | 205,48 | 200,72 | 200,91 | -1,63% | 5.532.728,00 |
| 09.10.2025 | 209,99 | 210,00 | 203,48 | 204,23 | -2,68% | 3.754.931,00 |
| 08.10.2025 | 208,84 | 209,88 | 207,90 | 209,85 | 0,42% | 2.814.105,00 |
| 07.10.2025 | 208,63 | 209,68 | 207,81 | 208,98 | -0,01% | 3.873.402,00 |
| 06.10.2025 | 210,00 | 210,50 | 207,80 | 209,00 | -0,02% | 5.157.300,00 |
| 03.10.2025 | 210,98 | 212,02 | 208,42 | 209,05 | -0,93% | 4.326.505,00 |
| 02.10.2025 | 210,50 | 213,02 | 210,09 | 211,01 | 0,39% | 4.307.627,00 |
| 01.10.2025 | 210,50 | 212,79 | 209,99 | 210,18 | -0,15% | 3.887.192,00 |
| 30.09.2025 | 208,95 | 211,11 | 208,45 | 210,50 | 0,58% | 4.182.748,00 |
| 29.09.2025 | 209,89 | 210,16 | 204,37 | 209,28 | 0,52% | 5.637.968,00 |
| 26.09.2025 | 208,42 | 209,05 | 207,35 | 208,19 | 0,24% | 3.551.683,00 |
| 25.09.2025 | 208,90 | 209,38 | 207,30 | 207,70 | -0,43% | 4.073.990,00 |
| 24.09.2025 | 209,30 | 210,28 | 208,22 | 208,60 | -0,34% | 6.158.759,00 |
| 23.09.2025 | 209,44 | 211,02 | 208,81 | 209,31 | 0,15% | 6.235.308,00 |
| 22.09.2025 | 208,75 | 210,54 | 207,33 | 209,00 | -0,18% | 4.805.776,00 |
| 19.09.2025 | 211,10 | 211,10 | 207,42 | 209,37 | -0,39% | 11.006.138,00 |
| 18.09.2025 | 211,09 | 213,40 | 210,05 | 210,20 | -0,70% | 4.453.555,00 |
| 17.09.2025 | 211,67 | 213,65 | 210,25 | 211,68 | 0,35% | 5.412.333,00 |
| 16.09.2025 | 211,68 | 213,32 | 210,60 | 210,95 | -0,37% | 3.339.819,00 |
| 15.09.2025 | 211,76 | 212,93 | 210,69 | 211,74 | 0,13% | 3.791.991,00 |
| 12.09.2025 | 214,05 | 214,58 | 210,94 | 211,46 | -1,79% | 3.169.206,00 |
| 11.09.2025 | 211,92 | 216,16 | 211,47 | 215,31 | 1,71% | 5.580.513,00 |
| 10.09.2025 | 213,97 | 214,34 | 211,38 | 211,70 | -1,17% | 4.285.490,00 |
| 09.09.2025 | 214,96 | 215,31 | 211,94 | 214,20 | -0,26% | 2.945.447,00 |
| 08.09.2025 | 214,82 | 215,20 | 212,54 | 214,75 | 0,23% | 4.563.837,00 |
| 05.09.2025 | 214,98 | 216,29 | 213,37 | 214,25 | -0,42% | 4.104.850,00 |
| 04.09.2025 | 213,73 | 215,63 | 212,10 | 215,16 | 0,54% | 4.655.506,00 |
| 03.09.2025 | 217,18 | 217,23 | 212,56 | 214,00 | -1,65% | 3.521.605,00 |
| 02.09.2025 | 217,03 | 218,12 | 215,40 | 217,60 | -0,87% | 3.251.972,00 |
| 29.08.2025 | 221,07 | 221,60 | 219,18 | 219,50 | -0,84% | 1.991.132,00 |
| 28.08.2025 | 221,70 | 221,90 | 219,78 | 221,35 | 0,05% | 2.600.365,00 |
| 27.08.2025 | 221,62 | 222,72 | 220,69 | 221,25 | -0,59% | 2.111.835,00 |
| 26.08.2025 | 220,22 | 222,81 | 219,84 | 222,56 | 0,88% | 4.057.191,00 |
| 25.08.2025 | 221,74 | 222,42 | 220,50 | 220,61 | -1,00% | 2.257.151,00 |
| 22.08.2025 | 219,56 | 223,08 | 218,68 | 222,83 | 2,49% | 3.282.819,00 |
| 21.08.2025 | 216,49 | 217,77 | 215,00 | 217,42 | 0,19% | 2.687.434,00 |
| 20.08.2025 | 217,06 | 219,52 | 216,22 | 217,00 | 0,12% | 4.061.461,00 |
| 19.08.2025 | 216,26 | 218,17 | 215,47 | 216,74 | 0,16% | 2.376.704,00 |
| 18.08.2025 | 216,73 | 217,41 | 215,92 | 216,40 | -0,17% | 4.113.375,00 |
| 15.08.2025 | 218,02 | 218,02 | 215,78 | 216,77 | -0,66% | 2.741.216,00 |
| 14.08.2025 | 219,09 | 219,09 | 217,28 | 218,20 | -0,70% | 2.972.363,00 |