202,623$
0,10%
Echtzeit-Aktienkurs HONEYWELL INTL DL1
Bid:
Ask:
Aktienkurse zur HONEYWELL INTL DL1 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.07.2024 | 203,03 | 207,80 | 198,24 | 202,74 | 0,14% | 7.029.037,00 |
| 25.07.2024 | 202,79 | 205,23 | 199,00 | 202,45 | -5,24% | 6.683.690,00 |
| 24.07.2024 | 217,38 | 217,77 | 213,13 | 213,65 | -1,72% | 3.524.717,00 |
| 23.07.2024 | 216,98 | 218,86 | 216,21 | 217,38 | 0,19% | 1.791.248,00 |
| 22.07.2024 | 215,27 | 217,11 | 213,63 | 216,97 | 1,10% | 2.784.618,00 |
| 19.07.2024 | 217,73 | 218,14 | 214,24 | 214,61 | -1,41% | 2.660.590,00 |
| 18.07.2024 | 219,98 | 220,79 | 217,52 | 217,67 | -1,15% | 2.165.441,00 |
| 17.07.2024 | 219,00 | 220,71 | 217,85 | 220,21 | 0,80% | 2.688.142,00 |
| 16.07.2024 | 215,85 | 219,01 | 215,65 | 218,47 | 1,28% | 2.978.471,00 |
| 15.07.2024 | 214,40 | 216,33 | 213,41 | 215,70 | 0,27% | 1.732.209,00 |
| 12.07.2024 | 215,53 | 216,85 | 212,33 | 215,11 | 0,11% | 2.089.379,00 |
| 11.07.2024 | 215,00 | 216,67 | 213,65 | 214,87 | 0,18% | 2.701.551,00 |
| 10.07.2024 | 211,20 | 214,94 | 210,77 | 214,49 | 1,85% | 1.791.777,00 |
| 09.07.2024 | 211,69 | 212,10 | 210,56 | 210,60 | -0,49% | 1.375.377,00 |
| 08.07.2024 | 211,89 | 213,23 | 211,02 | 211,63 | -0,29% | 1.838.096,00 |
| 05.07.2024 | 212,57 | 212,91 | 210,74 | 212,24 | -0,10% | 1.355.280,00 |
| 03.07.2024 | 213,00 | 213,27 | 212,07 | 212,46 | -0,36% | 1.086.724,00 |
| 02.07.2024 | 211,77 | 213,28 | 210,96 | 213,23 | 1,08% | 1.908.531,00 |
| 01.07.2024 | 213,14 | 215,53 | 210,87 | 210,95 | -1,21% | 2.148.470,00 |
| 28.06.2024 | 214,14 | 216,15 | 211,14 | 213,54 | -0,39% | 4.804.816,00 |
| 27.06.2024 | 214,30 | 215,35 | 213,01 | 214,38 | 0,46% | 1.913.218,00 |
| 26.06.2024 | 213,55 | 214,07 | 211,60 | 213,40 | -0,43% | 2.173.863,00 |
| 25.06.2024 | 216,83 | 216,83 | 213,72 | 214,33 | -0,72% | 2.970.633,00 |
| 24.06.2024 | 215,21 | 218,36 | 214,91 | 215,89 | 0,37% | 2.933.238,00 |
| 21.06.2024 | 215,79 | 216,08 | 213,52 | 215,09 | 0,42% | 7.929.048,00 |
| 20.06.2024 | 213,40 | 215,19 | 212,87 | 214,20 | 0,62% | 4.042.227,00 |
| 18.06.2024 | 211,04 | 213,23 | 210,43 | 212,87 | 0,43% | 2.443.359,00 |
| 17.06.2024 | 208,00 | 212,17 | 207,54 | 211,95 | 1,64% | 3.100.728,00 |
| 14.06.2024 | 207,20 | 208,68 | 206,01 | 208,53 | -0,05% | 2.239.211,00 |
| 13.06.2024 | 207,09 | 208,97 | 206,25 | 208,63 | 0,06% | 1.959.739,00 |
| 12.06.2024 | 210,75 | 211,63 | 207,74 | 208,50 | -0,47% | 2.471.388,00 |
| 11.06.2024 | 209,78 | 209,86 | 207,15 | 209,48 | -0,65% | 2.304.900,00 |
| 10.06.2024 | 209,77 | 211,06 | 209,13 | 210,84 | 0,99% | 2.648.314,00 |
| 07.06.2024 | 208,52 | 210,97 | 207,66 | 208,78 | 0,16% | 2.563.323,00 |
| 06.06.2024 | 209,17 | 210,21 | 207,62 | 208,45 | -0,39% | 3.270.848,00 |
| 05.06.2024 | 207,93 | 209,45 | 205,87 | 209,27 | 0,98% | 2.722.837,00 |
| 04.06.2024 | 201,06 | 208,15 | 201,06 | 207,23 | 2,36% | 3.360.804,00 |
| 03.06.2024 | 203,82 | 203,82 | 200,99 | 202,46 | 0,13% | 2.443.667,00 |
| 31.05.2024 | 200,33 | 202,28 | 199,13 | 202,19 | 0,64% | 3.163.480,00 |
| 30.05.2024 | 197,80 | 201,28 | 197,40 | 200,91 | 1,94% | 2.314.211,00 |
| 29.05.2024 | 197,83 | 198,41 | 196,89 | 197,09 | -1,06% | 2.846.213,00 |
| 28.05.2024 | 198,16 | 200,84 | 198,10 | 199,20 | -0,25% | 2.417.316,00 |
| 24.05.2024 | 200,35 | 200,81 | 199,19 | 199,69 | 0,15% | 2.360.667,00 |
| 23.05.2024 | 201,53 | 201,55 | 199,22 | 199,39 | -1,68% | 2.616.403,00 |
| 22.05.2024 | 203,12 | 203,94 | 201,88 | 202,80 | -0,35% | 2.013.302,00 |
| 21.05.2024 | 205,22 | 205,24 | 203,14 | 203,51 | -0,54% | 1.742.860,00 |
| 20.05.2024 | 205,75 | 206,19 | 203,25 | 204,62 | -0,66% | 2.008.300,00 |
| 17.05.2024 | 206,89 | 207,00 | 205,18 | 205,97 | -0,31% | 2.267.215,00 |
| 16.05.2024 | 204,97 | 207,27 | 204,58 | 206,62 | 0,76% | 2.566.941,00 |
| 15.05.2024 | 204,37 | 205,35 | 202,77 | 205,06 | 0,91% | 2.675.812,00 |
| 14.05.2024 | 205,00 | 205,38 | 202,91 | 203,21 | -0,29% | 2.378.589,00 |
| 13.05.2024 | 204,44 | 206,72 | 203,74 | 203,80 | 0,43% | 3.505.342,00 |
| 10.05.2024 | 201,00 | 203,23 | 200,72 | 202,92 | 1,14% | 2.318.408,00 |
| 09.05.2024 | 198,85 | 200,79 | 197,87 | 200,63 | 1,30% | 2.692.175,00 |
| 08.05.2024 | 196,69 | 198,36 | 195,92 | 198,05 | 0,61% | 1.788.289,00 |
| 07.05.2024 | 195,03 | 197,19 | 195,03 | 196,85 | 0,95% | 2.052.177,00 |
| 06.05.2024 | 196,37 | 197,20 | 193,95 | 195,00 | -0,41% | 2.257.722,00 |
| 03.05.2024 | 194,77 | 196,24 | 193,54 | 195,81 | 1,14% | 2.251.381,00 |
| 02.05.2024 | 196,38 | 196,48 | 192,69 | 193,61 | -0,87% | 3.418.699,00 |
| 01.05.2024 | 191,97 | 197,18 | 191,90 | 195,30 | 1,33% | 5.084.843,00 |
| 30.04.2024 | 193,99 | 195,84 | 192,32 | 192,73 | -0,54% | 3.128.075,00 |
| 29.04.2024 | 193,26 | 194,26 | 192,22 | 193,77 | 0,17% | 2.593.584,00 |
| 26.04.2024 | 190,30 | 193,65 | 190,11 | 193,45 | 0,22% | 3.041.537,00 |
| 25.04.2024 | 199,46 | 200,13 | 190,49 | 193,02 | -0,91% | 3.894.330,00 |
| 24.04.2024 | 193,56 | 195,72 | 193,26 | 194,79 | -0,70% | 3.578.298,00 |
| 23.04.2024 | 196,03 | 197,61 | 195,68 | 196,17 | 0,31% | 2.557.257,00 |
| 22.04.2024 | 194,28 | 196,30 | 194,14 | 195,56 | 0,67% | 2.366.958,00 |
| 19.04.2024 | 192,61 | 194,53 | 191,63 | 194,26 | 1,66% | 3.570.010,00 |
| 18.04.2024 | 191,00 | 192,30 | 189,99 | 191,08 | 0,40% | 2.143.197,00 |
| 17.04.2024 | 192,41 | 192,52 | 189,75 | 190,32 | -0,19% | 2.424.388,00 |
| 16.04.2024 | 193,14 | 193,69 | 190,53 | 190,69 | -1,72% | 2.801.925,00 |
| 15.04.2024 | 198,11 | 198,49 | 193,18 | 194,02 | -1,09% | 3.179.898,00 |
| 12.04.2024 | 195,91 | 196,45 | 194,61 | 196,16 | -0,36% | 3.499.520,00 |
| 11.04.2024 | 196,01 | 197,20 | 194,27 | 196,87 | 0,61% | 3.026.335,00 |
| 10.04.2024 | 195,57 | 196,45 | 194,40 | 195,67 | -1,38% | 2.907.266,00 |
| 09.04.2024 | 198,35 | 199,52 | 196,02 | 198,41 | 0,32% | 2.041.975,00 |
| 08.04.2024 | 197,59 | 199,19 | 197,33 | 197,78 | 0,32% | 2.384.717,00 |
| 05.04.2024 | 195,90 | 198,40 | 195,15 | 197,15 | 0,53% | 2.212.855,00 |
| 04.04.2024 | 200,68 | 200,68 | 195,52 | 196,11 | -0,93% | 3.414.771,00 |
| 03.04.2024 | 199,42 | 200,94 | 197,92 | 197,95 | -1,14% | 2.496.129,00 |
| 02.04.2024 | 202,08 | 202,30 | 200,02 | 200,23 | -0,89% | 2.615.337,00 |
| 01.04.2024 | 205,39 | 205,89 | 201,89 | 202,02 | -1,57% | 2.221.894,00 |
| 28.03.2024 | 205,40 | 206,82 | 205,18 | 205,25 | 0,06% | 3.594.210,00 |
| 27.03.2024 | 202,94 | 205,26 | 202,21 | 205,13 | 2,05% | 2.760.101,00 |
| 26.03.2024 | 198,05 | 201,47 | 197,75 | 201,00 | 1,27% | 2.697.318,00 |
| 25.03.2024 | 200,38 | 200,71 | 198,43 | 198,48 | -1,12% | 1.961.385,00 |
| 22.03.2024 | 201,52 | 201,97 | 200,09 | 200,73 | -0,32% | 2.061.324,00 |
| 21.03.2024 | 202,00 | 203,09 | 201,29 | 201,38 | 0,10% | 2.811.767,00 |
| 20.03.2024 | 198,59 | 201,71 | 198,33 | 201,18 | 1,08% | 2.714.424,00 |
| 19.03.2024 | 196,76 | 199,24 | 196,12 | 199,04 | 1,16% | 4.524.803,00 |
| 18.03.2024 | 199,01 | 199,01 | 196,38 | 196,76 | -0,47% | 2.481.716,00 |
| 15.03.2024 | 196,39 | 198,55 | 195,90 | 197,69 | 0,68% | 6.310.153,00 |
| 14.03.2024 | 199,25 | 199,73 | 194,96 | 196,35 | -1,69% | 3.838.212,00 |
| 13.03.2024 | 199,95 | 201,13 | 198,84 | 199,73 | 0,30% | 2.537.637,00 |
| 12.03.2024 | 199,73 | 200,25 | 197,67 | 199,13 | -0,58% | 2.938.803,00 |
| 11.03.2024 | 201,58 | 202,57 | 199,12 | 200,29 | -0,23% | 2.443.183,00 |
| 08.03.2024 | 203,13 | 203,91 | 200,45 | 200,75 | -0,92% | 2.139.383,00 |
| 07.03.2024 | 202,21 | 203,26 | 201,73 | 202,61 | 1,06% | 2.447.565,00 |
| 06.03.2024 | 199,50 | 202,41 | 198,67 | 200,49 | 1,58% | 2.713.389,00 |
| 05.03.2024 | 199,13 | 199,53 | 196,63 | 197,37 | -0,94% | 2.532.241,00 |