167,840€
-1,00%
Echtzeit-Aktienkurs Honeywell International Inc.
Bid:
Ask:
Aktienkurse zur Honeywell International Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.11.2025 | 170,02 | 171,20 | 167,28 | 168,62 | -0,54% | 620,00 |
| 06.11.2025 | 170,56 | 172,14 | 169,46 | 169,54 | -1,12% | 251,00 |
| 05.11.2025 | 171,34 | 172,80 | 170,26 | 171,46 | 0,32% | 1.234,00 |
| 04.11.2025 | 171,10 | 172,76 | 169,88 | 170,92 | -0,57% | 1.594,00 |
| 03.11.2025 | 175,24 | 175,82 | 171,04 | 171,90 | -1,61% | 2.549,00 |
| 31.10.2025 | 172,24 | 174,86 | 171,02 | 174,72 | 1,16% | 3.690,00 |
| 30.10.2025 | 172,88 | 177,16 | 172,72 | 172,72 | 0,26% | 948,00 |
| 29.10.2025 | 174,27 | 174,89 | 171,73 | 172,27 | -0,70% | 761,00 |
| 28.10.2025 | 173,63 | 174,78 | 172,57 | 173,48 | -0,04% | 670,00 |
| 27.10.2025 | 176,42 | 178,57 | 173,55 | 173,55 | -1,25% | 1.259,00 |
| 24.10.2025 | 179,49 | 181,23 | 174,55 | 175,76 | -2,06% | 1.820,00 |
| 23.10.2025 | 170,11 | 180,53 | 168,60 | 179,45 | 6,92% | 3.157,00 |
| 22.10.2025 | 169,31 | 171,03 | 167,84 | 167,84 | -1,38% | 603,00 |
| 21.10.2025 | 167,62 | 170,99 | 167,00 | 170,20 | 1,91% | 457,00 |
| 20.10.2025 | 164,98 | 167,01 | 164,30 | 167,01 | 1,68% | 691,00 |
| 17.10.2025 | 163,06 | 164,88 | 162,21 | 164,26 | 0,62% | 688,00 |
| 16.10.2025 | 164,94 | 165,96 | 163,25 | 163,25 | -0,78% | 825,00 |
| 15.10.2025 | 169,63 | 170,58 | 164,17 | 164,53 | -2,77% | 769,00 |
| 14.10.2025 | 164,92 | 169,24 | 164,26 | 169,22 | 2,57% | 1.099,00 |
| 13.10.2025 | 164,34 | 166,79 | 163,98 | 164,98 | 1,05% | 1.901,00 |
| 10.10.2025 | 167,54 | 168,01 | 162,83 | 163,26 | -2,05% | 723,00 |
| 09.10.2025 | 170,97 | 171,78 | 166,07 | 166,68 | -1,96% | 1.807,00 |
| 08.10.2025 | 169,63 | 170,56 | 168,86 | 170,01 | 0,94% | 504,00 |
| 07.10.2025 | 168,79 | 169,62 | 167,32 | 168,43 | 0,37% | 590,00 |
| 06.10.2025 | 168,88 | 170,14 | 167,30 | 167,81 | -0,58% | 2.181,00 |
| 03.10.2025 | 169,50 | 171,20 | 168,79 | 168,79 | -0,21% | 870,00 |
| 02.10.2025 | 168,48 | 171,14 | 168,48 | 169,14 | 0,25% | 443,00 |
| 01.10.2025 | 167,35 | 170,69 | 167,26 | 168,73 | 0,41% | 636,00 |
| 30.09.2025 | 168,60 | 169,01 | 167,30 | 168,03 | 0,11% | 289,00 |
| 29.09.2025 | 168,33 | 169,11 | 166,37 | 167,84 | 0,06% | 717,00 |
| 26.09.2025 | 168,01 | 169,11 | 166,37 | 167,75 | -0,25% | 279,00 |
| 25.09.2025 | 166,86 | 168,82 | 166,86 | 168,16 | 0,02% | 478,00 |
| 24.09.2025 | 166,47 | 169,41 | 166,36 | 168,13 | 0,79% | 447,00 |
| 23.09.2025 | 166,77 | 168,30 | 166,36 | 166,81 | -0,47% | 453,00 |
| 22.09.2025 | 168,84 | 168,90 | 166,51 | 167,60 | -0,36% | 717,00 |
| 19.09.2025 | 168,94 | 169,69 | 166,13 | 168,20 | -0,28% | 545,00 |
| 18.09.2025 | 169,60 | 170,58 | 168,11 | 168,67 | -0,32% | 242,00 |
| 17.09.2025 | 166,98 | 169,69 | 166,98 | 169,22 | 0,86% | 981,00 |
| 16.09.2025 | 168,86 | 170,41 | 167,77 | 167,77 | -1,20% | 361,00 |
| 15.09.2025 | 170,97 | 171,14 | 168,71 | 169,80 | 0,10% | 590,00 |
| 12.09.2025 | 171,61 | 173,12 | 169,63 | 169,63 | -1,50% | 506,00 |
| 11.09.2025 | 169,94 | 172,80 | 169,94 | 172,22 | 0,94% | 496,00 |
| 10.09.2025 | 173,12 | 173,12 | 170,14 | 170,61 | -0,44% | 913,00 |
| 09.09.2025 | 171,56 | 172,10 | 170,58 | 171,37 | -0,35% | 160,00 |
| 08.09.2025 | 172,93 | 173,31 | 170,60 | 171,97 | -0,53% | 288,00 |
| 05.09.2025 | 172,78 | 174,78 | 171,82 | 172,90 | -0,47% | 78,00 |
| 04.09.2025 | 173,55 | 174,82 | 171,54 | 173,71 | 0,72% | 823,00 |
| 03.09.2025 | 174,08 | 176,82 | 172,46 | 172,46 | -2,20% | 367,00 |
| 02.09.2025 | 176,25 | 178,87 | 173,99 | 176,34 | -1,08% | 1.335,00 |
| 01.09.2025 | 175,97 | 178,27 | 175,97 | 178,27 | 1,04% | 336,00 |
| 29.08.2025 | 178,47 | 179,74 | 176,44 | 176,44 | -1,26% | 404,00 |
| 28.08.2025 | 178,81 | 179,45 | 177,57 | 178,68 | -0,31% | 423,00 |
| 27.08.2025 | 179,85 | 181,53 | 179,06 | 179,23 | -0,23% | 324,00 |
| 26.08.2025 | 179,53 | 180,21 | 177,46 | 179,64 | -0,02% | 439,00 |
| 25.08.2025 | 179,94 | 180,83 | 178,49 | 179,68 | 0,24% | 657,00 |
| 22.08.2025 | 175,99 | 180,45 | 175,67 | 179,25 | 1,70% | 339,00 |
| 21.08.2025 | 176,17 | 176,25 | 174,37 | 176,25 | 0,18% | 125,00 |
| 20.08.2025 | 175,97 | 176,99 | 174,27 | 175,93 | 0,51% | 172,00 |
| 19.08.2025 | 174,37 | 175,63 | 174,35 | 175,04 | 0,08% | 713,00 |
| 18.08.2025 | 175,23 | 175,84 | 173,23 | 174,91 | 0,01% | 468,00 |
| 15.08.2025 | 175,93 | 176,76 | 173,44 | 174,89 | -0,77% | 947,00 |
| 14.08.2025 | 178,19 | 178,19 | 176,23 | 176,25 | -0,46% | 258,00 |
| 13.08.2025 | 175,91 | 177,06 | 175,76 | 177,06 | 1,17% | 133,00 |
| 12.08.2025 | 176,55 | 176,83 | 174,50 | 175,01 | -0,36% | 319,00 |
| 11.08.2025 | 175,53 | 176,59 | 174,05 | 175,65 | 0,10% | 260,00 |
| 08.08.2025 | 176,38 | 176,80 | 174,35 | 175,48 | 0,11% | 790,00 |
| 07.08.2025 | 176,17 | 178,79 | 175,01 | 175,29 | -1,82% | 239,00 |
| 06.08.2025 | 179,79 | 180,68 | 177,49 | 178,53 | -0,46% | 269,00 |
| 05.08.2025 | 181,02 | 181,17 | 178,95 | 179,36 | 0,12% | 553,00 |
| 04.08.2025 | 177,34 | 179,61 | 177,19 | 179,15 | 0,86% | 270,00 |
| 01.08.2025 | 181,90 | 184,45 | 177,44 | 177,63 | -3,67% | 1.247,00 |
| 31.07.2025 | 181,47 | 184,39 | 180,53 | 184,39 | 0,93% | 578,00 |
| 30.07.2025 | 180,25 | 183,60 | 180,02 | 182,70 | 0,60% | 803,00 |
| 29.07.2025 | 184,02 | 184,94 | 181,45 | 181,60 | -0,71% | 289,00 |
| 28.07.2025 | 181,41 | 184,62 | 180,49 | 182,90 | 1,43% | 563,00 |
| 25.07.2025 | 182,34 | 183,00 | 178,40 | 180,32 | 0,05% | 878,00 |
| 24.07.2025 | 191,97 | 197,48 | 179,45 | 180,23 | -6,21% | 3.574,00 |
| 23.07.2025 | 189,52 | 192,16 | 189,52 | 192,16 | 1,59% | 122,00 |
| 22.07.2025 | 190,65 | 190,65 | 188,46 | 189,14 | -0,82% | 101,00 |
| 21.07.2025 | 192,54 | 192,91 | 190,70 | 190,70 | 0,02% | 153,00 |
| 18.07.2025 | 193,10 | 194,00 | 190,51 | 190,65 | -1,84% | 635,00 |
| 17.07.2025 | 191,78 | 194,23 | 191,36 | 194,23 | 2,13% | 359,00 |
| 16.07.2025 | 191,26 | 191,64 | 187,62 | 190,18 | -0,84% | 737,00 |
| 15.07.2025 | 193,15 | 193,24 | 190,56 | 191,78 | -0,56% | 343,00 |
| 14.07.2025 | 190,46 | 192,87 | 188,53 | 192,87 | 1,34% | 537,00 |
| 11.07.2025 | 189,24 | 191,17 | 189,00 | 190,32 | -0,49% | 182,00 |
| 10.07.2025 | 192,25 | 193,01 | 190,23 | 191,26 | -0,05% | 320,00 |
| 09.07.2025 | 193,19 | 194,18 | 190,37 | 191,36 | -0,85% | 331,00 |
| 08.07.2025 | 191,45 | 193,90 | 191,45 | 193,01 | 0,79% | 505,00 |
| 07.07.2025 | 194,51 | 194,80 | 191,50 | 191,50 | -0,27% | 684,00 |
| 04.07.2025 | 193,01 | 194,14 | 190,70 | 192,02 | -0,61% | 240,00 |
| 03.07.2025 | 192,25 | 193,19 | 191,36 | 193,19 | 1,13% | 228,00 |
| 02.07.2025 | 190,41 | 192,39 | 189,94 | 191,03 | -0,07% | 1.010,00 |
| 01.07.2025 | 186,86 | 191,17 | 185,18 | 191,17 | 3,12% | 824,00 |
| 30.06.2025 | 185,49 | 186,03 | 183,21 | 185,39 | 0,86% | 243,00 |
| 27.06.2025 | 183,77 | 184,37 | 181,45 | 183,81 | 1,56% | 389,00 |
| 26.06.2025 | 179,76 | 181,09 | 178,66 | 180,98 | 1,37% | 277,00 |
| 25.06.2025 | 183,43 | 183,43 | 178,53 | 178,53 | -2,23% | 449,00 |
| 24.06.2025 | 184,34 | 184,94 | 182,07 | 182,60 | -0,35% | 308,00 |
| 23.06.2025 | 181,96 | 183,51 | 180,60 | 183,24 | 1,30% | 1.173,00 |