172,850€
1,68%
Echtzeit-Aktienkurs Honeywell International Inc.
Bid:
Ask:
Aktienkurse zur Honeywell International Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.04.2025 | 171,74 | 174,72 | 169,60 | 173,00 | 1,76% | 2.092,00 |
| 16.04.2025 | 174,70 | 177,68 | 169,70 | 170,00 | -3,30% | 767,00 |
| 15.04.2025 | 177,30 | 179,14 | 175,80 | 175,80 | -0,55% | 827,00 |
| 14.04.2025 | 176,20 | 177,62 | 175,28 | 176,78 | 0,79% | 617,00 |
| 11.04.2025 | 173,68 | 175,40 | 168,02 | 175,40 | 1,76% | 822,00 |
| 10.04.2025 | 182,86 | 183,74 | 169,20 | 172,36 | -4,77% | 1.291,00 |
| 09.04.2025 | 166,00 | 181,44 | 160,18 | 181,00 | 9,21% | 1.758,00 |
| 08.04.2025 | 174,04 | 177,00 | 165,74 | 165,74 | -3,02% | 4.785,00 |
| 07.04.2025 | 170,02 | 180,00 | 163,00 | 170,90 | -2,19% | 1.774,00 |
| 04.04.2025 | 185,02 | 186,98 | 174,42 | 174,72 | -8,12% | 2.151,00 |
| 03.04.2025 | 190,40 | 194,82 | 188,00 | 190,16 | -4,43% | 831,00 |
| 02.04.2025 | 196,68 | 198,98 | 195,48 | 198,98 | 0,90% | 636,00 |
| 01.04.2025 | 196,80 | 197,20 | 194,30 | 197,20 | 0,61% | 230,00 |
| 31.03.2025 | 195,04 | 196,12 | 193,26 | 196,00 | 0,76% | 689,00 |
| 28.03.2025 | 197,00 | 200,00 | 194,52 | 194,52 | -1,71% | 678,00 |
| 27.03.2025 | 199,02 | 199,10 | 195,68 | 197,90 | 0,14% | 691,00 |
| 26.03.2025 | 196,90 | 201,20 | 196,24 | 197,62 | 0,32% | 281,00 |
| 25.03.2025 | 195,34 | 196,98 | 194,62 | 196,98 | 0,54% | 223,00 |
| 24.03.2025 | 195,52 | 196,72 | 194,00 | 195,92 | 0,68% | 453,00 |
| 21.03.2025 | 194,80 | 195,40 | 193,00 | 194,60 | -0,07% | 294,00 |
| 20.03.2025 | 191,52 | 194,96 | 190,94 | 194,74 | 1,51% | 210,00 |
| 19.03.2025 | 191,98 | 194,14 | 191,84 | 191,84 | -0,28% | 511,00 |
| 18.03.2025 | 193,04 | 193,54 | 190,90 | 192,38 | -0,22% | 363,00 |
| 17.03.2025 | 191,92 | 193,66 | 190,18 | 192,80 | 0,01% | 384,00 |
| 14.03.2025 | 190,30 | 193,86 | 189,24 | 192,78 | 1,88% | 301,00 |
| 13.03.2025 | 188,22 | 190,68 | 188,22 | 189,22 | -0,23% | 216,00 |
| 12.03.2025 | 191,54 | 192,80 | 188,16 | 189,66 | -1,64% | 450,00 |
| 11.03.2025 | 197,94 | 197,94 | 189,34 | 192,82 | -2,50% | 507,00 |
| 10.03.2025 | 197,80 | 201,40 | 195,04 | 197,76 | -0,18% | 928,00 |
| 07.03.2025 | 194,34 | 198,12 | 193,84 | 198,12 | 1,51% | 541,00 |
| 06.03.2025 | 193,18 | 195,18 | 190,90 | 195,18 | 0,27% | 484,00 |
| 05.03.2025 | 195,82 | 198,52 | 192,58 | 194,66 | -1,83% | 675,00 |
| 04.03.2025 | 201,65 | 203,15 | 197,42 | 198,28 | -2,33% | 1.023,00 |
| 03.03.2025 | 205,25 | 206,35 | 203,00 | 203,00 | -0,88% | 494,00 |
| 28.02.2025 | 202,20 | 204,80 | 202,20 | 204,80 | -0,05% | 792,00 |
| 27.02.2025 | 203,25 | 205,60 | 201,20 | 204,90 | 1,86% | 1.539,00 |
| 26.02.2025 | 203,30 | 203,30 | 200,15 | 201,15 | -0,89% | 739,00 |
| 25.02.2025 | 201,70 | 203,30 | 200,15 | 202,95 | 0,67% | 402,00 |
| 24.02.2025 | 201,70 | 205,40 | 201,60 | 201,60 | -0,42% | 1.334,00 |
| 21.02.2025 | 200,40 | 202,95 | 199,80 | 202,45 | 0,97% | 886,00 |
| 20.02.2025 | 202,90 | 202,95 | 199,94 | 200,50 | -0,96% | 1.150,00 |
| 19.02.2025 | 200,05 | 202,95 | 198,62 | 202,45 | 1,44% | 1.023,00 |
| 18.02.2025 | 194,36 | 199,70 | 193,42 | 199,58 | 1,77% | 1.962,00 |
| 17.02.2025 | 194,62 | 196,72 | 193,02 | 196,10 | 2,02% | 1.086,00 |
| 14.02.2025 | 195,76 | 197,48 | 192,22 | 192,22 | -2,21% | 1.491,00 |
| 13.02.2025 | 196,78 | 198,54 | 195,02 | 196,56 | -0,32% | 1.525,00 |
| 12.02.2025 | 200,70 | 200,70 | 197,08 | 197,20 | -1,09% | 731,00 |
| 11.02.2025 | 203,05 | 203,50 | 199,38 | 199,38 | -1,86% | 394,00 |
| 10.02.2025 | 201,10 | 203,15 | 199,50 | 203,15 | 1,97% | 677,00 |
| 07.02.2025 | 203,60 | 204,20 | 199,22 | 199,22 | -1,52% | 2.212,00 |
| 06.02.2025 | 213,00 | 229,95 | 199,50 | 202,30 | -5,75% | 4.549,00 |
| 05.02.2025 | 213,40 | 216,65 | 211,55 | 214,65 | -0,39% | 640,00 |
| 04.02.2025 | 213,70 | 217,60 | 213,40 | 215,50 | -0,60% | 619,00 |
| 03.02.2025 | 214,40 | 217,45 | 214,15 | 216,80 | 0,51% | 464,00 |
| 31.01.2025 | 215,95 | 217,45 | 214,75 | 215,70 | -0,02% | 1.175,00 |
| 30.01.2025 | 213,65 | 215,75 | 212,10 | 215,75 | 1,41% | 471,00 |
| 29.01.2025 | 212,60 | 214,30 | 212,60 | 212,75 | 0,50% | 210,00 |
| 28.01.2025 | 214,70 | 217,55 | 211,40 | 211,70 | 0,26% | 809,00 |
| 27.01.2025 | 211,05 | 212,50 | 208,05 | 211,15 | -0,40% | 1.169,00 |
| 24.01.2025 | 216,75 | 216,80 | 212,00 | 212,00 | -2,01% | 498,00 |
| 23.01.2025 | 215,45 | 216,90 | 213,55 | 216,35 | 0,65% | 4.720,00 |
| 22.01.2025 | 216,30 | 216,35 | 214,15 | 214,95 | -0,49% | 351,00 |
| 21.01.2025 | 215,70 | 218,25 | 215,30 | 216,00 | -0,44% | 561,00 |
| 20.01.2025 | 217,05 | 219,00 | 214,00 | 216,95 | -0,46% | 1.026,00 |
| 17.01.2025 | 217,70 | 220,65 | 216,30 | 217,95 | 0,46% | 1.065,00 |
| 16.01.2025 | 212,35 | 217,70 | 212,05 | 216,95 | 1,64% | 697,00 |
| 15.01.2025 | 213,40 | 215,20 | 209,25 | 213,45 | 1,91% | 1.039,00 |
| 14.01.2025 | 215,80 | 216,25 | 209,25 | 209,45 | -2,33% | 708,00 |
| 13.01.2025 | 214,85 | 220,00 | 212,05 | 214,45 | 0,52% | 628,00 |
| 10.01.2025 | 216,75 | 216,90 | 211,05 | 213,35 | -0,42% | 592,00 |
| 09.01.2025 | 214,50 | 216,40 | 212,35 | 214,25 | 0,12% | 765,00 |
| 08.01.2025 | 215,00 | 217,80 | 213,15 | 214,00 | 0,14% | 575,00 |
| 07.01.2025 | 212,10 | 215,10 | 212,10 | 213,70 | -0,14% | 315,00 |
| 06.01.2025 | 220,70 | 221,10 | 214,00 | 214,00 | -2,82% | 1.122,00 |
| 03.01.2025 | 219,85 | 221,40 | 218,40 | 220,20 | -0,54% | 925,00 |
| 02.01.2025 | 219,95 | 221,40 | 218,80 | 221,40 | 1,19% | 535,00 |
| 30.12.2024 | 220,55 | 220,55 | 218,30 | 218,80 | -0,73% | 45,00 |
| 27.12.2024 | 223,60 | 223,60 | 220,00 | 220,40 | 1,29% | 560,00 |
| 23.12.2024 | 218,35 | 222,00 | 217,10 | 217,60 | -0,87% | 887,00 |
| 20.12.2024 | 216,65 | 221,25 | 216,35 | 219,50 | 0,09% | 1.083,00 |
| 19.12.2024 | 219,10 | 220,75 | 216,10 | 219,30 | 0,21% | 1.328,00 |
| 18.12.2024 | 223,15 | 224,60 | 218,85 | 218,85 | -1,22% | 555,00 |
| 17.12.2024 | 225,40 | 228,85 | 221,55 | 221,55 | -1,49% | 929,00 |
| 16.12.2024 | 217,95 | 226,30 | 216,95 | 224,90 | 3,28% | 2.724,00 |
| 13.12.2024 | 218,25 | 218,70 | 215,20 | 217,75 | 0,00% | 324,00 |
| 12.12.2024 | 216,35 | 219,05 | 216,15 | 217,75 | 0,28% | 658,00 |
| 11.12.2024 | 218,95 | 222,90 | 215,60 | 217,15 | 0,00% | 2.025,00 |
| 10.12.2024 | 213,40 | 217,70 | 213,35 | 217,15 | 1,59% | 731,00 |
| 09.12.2024 | 215,60 | 215,60 | 213,15 | 213,75 | 0,12% | 428,00 |
| 06.12.2024 | 212,75 | 215,30 | 212,30 | 213,50 | -0,12% | 354,00 |
| 05.12.2024 | 217,10 | 219,35 | 213,55 | 213,75 | -2,08% | 279,00 |
| 04.12.2024 | 215,30 | 218,30 | 214,55 | 218,30 | 1,53% | 762,00 |
| 03.12.2024 | 215,90 | 216,65 | 213,35 | 215,00 | -2,03% | 406,00 |
| 02.12.2024 | 220,00 | 223,00 | 219,45 | 219,45 | -0,18% | 690,00 |
| 29.11.2024 | 216,80 | 220,35 | 216,80 | 219,85 | 0,14% | 1.677,00 |
| 28.11.2024 | 217,15 | 219,55 | 217,15 | 219,55 | 0,62% | 127,00 |
| 27.11.2024 | 218,60 | 220,40 | 217,60 | 218,20 | -0,95% | 341,00 |
| 26.11.2024 | 220,95 | 221,40 | 217,20 | 220,30 | -0,05% | 546,00 |
| 25.11.2024 | 218,75 | 221,60 | 217,85 | 220,40 | -0,11% | 501,00 |
| 22.11.2024 | 216,70 | 221,30 | 215,95 | 220,65 | 2,13% | 1.091,00 |