213,263$
-2,05%
Echtzeit-Aktienkurs Honeywell International Inc.
Bid:
Ask:
Aktienkurse zur Honeywell International Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.05.2026 | 215,64 | 215,64 | 211,50 | 213,24 | -2,06% | 4.307.717,00 |
| 14.05.2026 | 217,59 | 218,95 | 215,76 | 217,72 | -0,11% | 3.377.706,00 |
| 13.05.2026 | 218,00 | 219,43 | 215,96 | 217,96 | -0,27% | 3.354.054,00 |
| 12.05.2026 | 219,14 | 219,82 | 216,41 | 218,54 | -0,26% | 3.590.647,00 |
| 11.05.2026 | 215,28 | 221,04 | 214,87 | 219,11 | 2,81% | 4.454.027,00 |
| 08.05.2026 | 216,48 | 216,66 | 212,76 | 213,12 | -1,37% | 3.731.707,00 |
| 07.05.2026 | 216,86 | 218,26 | 214,01 | 216,07 | -0,36% | 3.573.133,00 |
| 06.05.2026 | 212,85 | 218,08 | 212,85 | 216,86 | 3,73% | 4.297.263,00 |
| 05.05.2026 | 209,98 | 211,12 | 208,54 | 209,06 | -0,25% | 2.655.211,00 |
| 04.05.2026 | 211,91 | 213,25 | 209,23 | 209,59 | -1,37% | 2.821.978,00 |
| 01.05.2026 | 215,02 | 215,56 | 212,01 | 212,50 | -0,85% | 2.988.249,00 |
| 30.04.2026 | 209,88 | 214,59 | 209,45 | 214,33 | 1,92% | 4.128.590,00 |
| 29.04.2026 | 212,50 | 212,90 | 208,30 | 210,30 | -1,24% | 4.502.583,00 |
| 28.04.2026 | 214,74 | 214,94 | 210,36 | 212,93 | 0,41% | 3.796.868,00 |
| 27.04.2026 | 213,36 | 214,13 | 210,52 | 212,05 | -0,53% | 3.615.463,00 |
| 24.04.2026 | 212,81 | 214,70 | 209,82 | 213,17 | -0,55% | 4.607.586,00 |
| 23.04.2026 | 207,87 | 218,00 | 207,83 | 214,34 | -2,56% | 8.019.150,00 |
| 22.04.2026 | 224,29 | 226,00 | 219,29 | 219,97 | -1,01% | 4.470.209,00 |
| 21.04.2026 | 227,00 | 229,79 | 221,13 | 222,22 | -3,27% | 4.895.148,00 |
| 20.04.2026 | 233,33 | 233,61 | 228,95 | 229,74 | -1,63% | 3.217.841,00 |
| 17.04.2026 | 231,13 | 236,45 | 230,77 | 233,55 | 1,82% | 4.072.323,00 |
| 16.04.2026 | 231,70 | 233,60 | 228,98 | 229,38 | -1,21% | 2.925.947,00 |
| 15.04.2026 | 232,91 | 232,92 | 228,93 | 232,19 | -0,45% | 3.514.509,00 |
| 14.04.2026 | 233,24 | 234,48 | 231,66 | 233,24 | -0,17% | 3.155.410,00 |
| 13.04.2026 | 233,44 | 234,88 | 231,79 | 233,64 | -0,60% | 2.657.332,00 |
| 10.04.2026 | 236,32 | 236,83 | 234,07 | 235,04 | -0,43% | 1.906.982,00 |
| 09.04.2026 | 230,68 | 236,36 | 228,73 | 236,06 | 1,54% | 3.192.076,00 |
| 08.04.2026 | 229,52 | 232,49 | 228,31 | 232,47 | 3,86% | 3.807.758,00 |
| 07.04.2026 | 226,68 | 226,81 | 221,44 | 223,84 | -1,91% | 3.719.461,00 |
| 06.04.2026 | 228,04 | 228,81 | 226,38 | 228,21 | -0,54% | 3.139.894,00 |
| 02.04.2026 | 226,88 | 230,50 | 225,12 | 229,45 | 0,55% | 2.987.341,00 |
| 01.04.2026 | 227,21 | 229,70 | 226,62 | 228,20 | 0,96% | 3.837.867,00 |
| 31.03.2026 | 225,66 | 226,68 | 222,12 | 226,03 | 1,14% | 3.479.399,00 |
| 30.03.2026 | 225,76 | 226,35 | 222,61 | 223,48 | 0,16% | 3.217.742,00 |
| 27.03.2026 | 226,21 | 226,21 | 222,68 | 223,12 | -0,91% | 3.316.527,00 |
| 26.03.2026 | 224,50 | 228,65 | 224,43 | 225,17 | -0,27% | 4.754.569,00 |
| 25.03.2026 | 223,82 | 227,61 | 222,64 | 225,79 | 1,90% | 4.574.985,00 |
| 24.03.2026 | 220,61 | 224,65 | 220,58 | 221,57 | -0,65% | 3.326.206,00 |
| 23.03.2026 | 224,95 | 226,50 | 222,91 | 223,01 | 0,68% | 3.657.629,00 |
| 20.03.2026 | 227,94 | 229,50 | 219,83 | 221,50 | -3,29% | 8.098.408,00 |
| 19.03.2026 | 228,17 | 230,61 | 227,00 | 229,03 | -0,39% | 3.031.885,00 |
| 18.03.2026 | 231,56 | 233,07 | 228,56 | 229,92 | -0,65% | 3.255.218,00 |
| 17.03.2026 | 234,40 | 235,64 | 228,50 | 231,42 | -1,32% | 4.224.256,00 |
| 16.03.2026 | 235,00 | 236,31 | 233,64 | 234,51 | 0,00% | 3.177.143,00 |
| 13.03.2026 | 235,49 | 237,58 | 233,83 | 234,50 | 0,47% | 3.117.737,00 |
| 12.03.2026 | 237,77 | 239,77 | 233,19 | 233,40 | -2,52% | 4.592.750,00 |
| 11.03.2026 | 239,76 | 241,95 | 237,43 | 239,44 | -0,49% | 3.243.480,00 |
| 10.03.2026 | 236,80 | 245,26 | 236,62 | 240,61 | 1,27% | 5.087.486,00 |
| 09.03.2026 | 234,13 | 238,39 | 230,79 | 237,59 | 0,98% | 2.888.022,00 |
| 06.03.2026 | 235,32 | 236,96 | 234,12 | 235,29 | -1,30% | 2.918.909,00 |
| 05.03.2026 | 243,54 | 243,92 | 235,97 | 238,38 | -3,09% | 4.307.501,00 |
| 04.03.2026 | 244,62 | 247,27 | 239,18 | 245,97 | 0,87% | 4.768.525,00 |
| 03.03.2026 | 243,93 | 247,16 | 241,63 | 243,85 | -1,69% | 6.446.068,00 |
| 02.03.2026 | 242,70 | 248,18 | 241,22 | 248,04 | 1,83% | 3.613.671,00 |
| 27.02.2026 | 241,38 | 243,93 | 240,26 | 243,59 | 1,13% | 3.886.234,00 |
| 26.02.2026 | 242,73 | 243,85 | 239,82 | 240,88 | -0,55% | 2.682.447,00 |
| 25.02.2026 | 244,75 | 245,00 | 240,66 | 242,20 | -0,58% | 3.365.845,00 |
| 24.02.2026 | 243,06 | 245,41 | 243,06 | 243,61 | 0,23% | 2.571.210,00 |
| 23.02.2026 | 243,73 | 246,00 | 242,38 | 243,06 | -0,37% | 2.371.046,00 |
| 20.02.2026 | 240,82 | 244,50 | 240,30 | 243,97 | 1,33% | 2.681.320,00 |
| 19.02.2026 | 240,57 | 242,79 | 239,18 | 240,77 | -0,15% | 2.360.052,00 |
| 18.02.2026 | 242,94 | 243,13 | 239,11 | 241,14 | -0,62% | 2.853.155,00 |
| 17.02.2026 | 239,67 | 244,75 | 239,67 | 242,65 | 0,53% | 3.700.177,00 |
| 13.02.2026 | 239,64 | 243,22 | 238,96 | 241,38 | 0,65% | 5.330.471,00 |
| 12.02.2026 | 244,42 | 245,63 | 239,19 | 239,83 | -1,18% | 6.536.082,00 |
| 11.02.2026 | 243,99 | 245,03 | 239,12 | 242,70 | -0,26% | 4.192.158,00 |
| 10.02.2026 | 239,97 | 244,77 | 239,25 | 243,34 | 1,46% | 3.888.757,00 |
| 09.02.2026 | 237,40 | 240,95 | 237,00 | 239,84 | 0,61% | 3.006.743,00 |
| 06.02.2026 | 234,76 | 239,08 | 234,15 | 238,38 | 1,94% | 3.976.516,00 |
| 05.02.2026 | 233,73 | 236,08 | 232,55 | 233,85 | -0,64% | 5.017.468,00 |
| 04.02.2026 | 233,52 | 236,34 | 233,05 | 235,35 | 1,92% | 5.943.096,00 |
| 03.02.2026 | 226,54 | 231,76 | 226,54 | 230,91 | 1,47% | 4.531.352,00 |
| 02.02.2026 | 226,24 | 228,36 | 225,08 | 227,56 | 0,02% | 4.514.464,00 |
| 30.01.2026 | 226,74 | 229,59 | 225,50 | 227,52 | 0,12% | 6.719.516,00 |
| 29.01.2026 | 221,24 | 227,86 | 220,77 | 227,24 | 4,89% | 6.945.194,00 |
| 28.01.2026 | 220,01 | 221,27 | 216,19 | 216,64 | -1,93% | 5.107.460,00 |
| 27.01.2026 | 221,33 | 222,78 | 220,11 | 220,91 | -0,11% | 3.520.788,00 |
| 26.01.2026 | 221,36 | 221,83 | 219,72 | 221,16 | -0,14% | 3.704.168,00 |
| 23.01.2026 | 221,97 | 223,32 | 220,59 | 221,46 | -0,49% | 3.819.883,00 |
| 22.01.2026 | 220,00 | 223,44 | 219,69 | 222,54 | 1,54% | 4.353.272,00 |
| 21.01.2026 | 215,96 | 220,41 | 215,54 | 219,17 | 1,91% | 5.655.906,00 |
| 20.01.2026 | 216,69 | 218,34 | 214,20 | 215,07 | -2,58% | 8.222.049,00 |
| 19.01.2026 | 219,14 | 221,94 | 218,89 | 220,75 | 0,62% | - |
| 16.01.2026 | 219,22 | 220,63 | 216,53 | 219,39 | 2,03% | 8.529.705,00 |
| 15.01.2026 | 213,40 | 215,55 | 211,85 | 215,02 | 0,93% | 5.569.443,00 |
| 14.01.2026 | 213,85 | 214,57 | 210,98 | 213,04 | 1,31% | 4.421.060,00 |
| 13.01.2026 | 209,27 | 211,21 | 208,32 | 210,28 | 0,81% | 4.121.190,00 |
| 12.01.2026 | 207,10 | 208,71 | 204,63 | 208,60 | 0,59% | 5.521.554,00 |
| 09.01.2026 | 204,65 | 208,74 | 203,51 | 207,38 | 1,04% | 5.708.101,00 |
| 08.01.2026 | 198,94 | 205,49 | 198,55 | 205,24 | 2,87% | 5.192.762,00 |
| 07.01.2026 | 205,11 | 206,00 | 198,52 | 199,51 | -2,65% | 5.087.057,00 |
| 06.01.2026 | 200,40 | 205,56 | 200,35 | 204,94 | 1,91% | 4.005.014,00 |
| 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 |