190,940€
-0,16%
Echtzeit-Aktienkurs Honeywell International Inc.
Bid:
Ask:
Aktienkurse zur Honeywell International Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.07.2025 | 193,48 | 194,18 | 189,30 | 191,34 | 0,05% | 878,00 |
| 24.07.2025 | 203,70 | 209,55 | 190,42 | 191,24 | -6,21% | 3.574,00 |
| 23.07.2025 | 201,10 | 203,90 | 201,10 | 203,90 | 1,59% | 122,00 |
| 22.07.2025 | 202,30 | 202,30 | 199,98 | 200,70 | -0,82% | 101,00 |
| 21.07.2025 | 204,30 | 204,70 | 202,35 | 202,35 | 0,02% | 153,00 |
| 18.07.2025 | 204,90 | 205,85 | 202,15 | 202,30 | -1,84% | 635,00 |
| 17.07.2025 | 203,50 | 206,10 | 203,05 | 206,10 | 2,13% | 359,00 |
| 16.07.2025 | 202,95 | 203,35 | 199,08 | 201,80 | -0,84% | 737,00 |
| 15.07.2025 | 204,95 | 205,05 | 202,20 | 203,50 | -0,56% | 343,00 |
| 14.07.2025 | 202,10 | 204,65 | 200,05 | 204,65 | 1,34% | 537,00 |
| 11.07.2025 | 200,80 | 202,85 | 200,55 | 201,95 | -0,49% | 182,00 |
| 10.07.2025 | 204,00 | 204,80 | 201,85 | 202,95 | -0,05% | 320,00 |
| 09.07.2025 | 205,00 | 206,05 | 202,00 | 203,05 | -0,85% | 331,00 |
| 08.07.2025 | 203,15 | 205,75 | 203,15 | 204,80 | 0,79% | 505,00 |
| 07.07.2025 | 206,40 | 206,70 | 203,20 | 203,20 | -0,27% | 684,00 |
| 04.07.2025 | 204,80 | 206,00 | 202,35 | 203,75 | -0,61% | 240,00 |
| 03.07.2025 | 204,00 | 205,00 | 203,05 | 205,00 | 1,13% | 228,00 |
| 02.07.2025 | 202,05 | 204,15 | 201,55 | 202,70 | -0,07% | 1.010,00 |
| 01.07.2025 | 198,28 | 202,85 | 196,50 | 202,85 | 3,12% | 824,00 |
| 30.06.2025 | 196,82 | 197,40 | 194,40 | 196,72 | 0,86% | 243,00 |
| 27.06.2025 | 195,00 | 195,64 | 192,54 | 195,04 | 1,56% | 389,00 |
| 26.06.2025 | 190,74 | 192,16 | 189,58 | 192,04 | 1,37% | 277,00 |
| 25.06.2025 | 194,64 | 194,64 | 189,44 | 189,44 | -2,23% | 449,00 |
| 24.06.2025 | 195,60 | 196,24 | 193,20 | 193,76 | -0,35% | 308,00 |
| 23.06.2025 | 193,08 | 194,72 | 191,64 | 194,44 | 1,30% | 1.173,00 |
| 20.06.2025 | 193,54 | 194,18 | 191,94 | 191,94 | 0,75% | 289,00 |
| 19.06.2025 | 192,52 | 194,08 | 190,52 | 190,52 | -1,23% | 86,00 |
| 18.06.2025 | 193,86 | 194,60 | 192,52 | 192,90 | -0,64% | 65,00 |
| 17.06.2025 | 193,98 | 194,62 | 191,76 | 194,14 | 0,48% | 271,00 |
| 16.06.2025 | 195,34 | 195,58 | 193,22 | 193,22 | -0,59% | 136,00 |
| 13.06.2025 | 194,00 | 195,06 | 191,70 | 194,36 | -0,64% | 445,00 |
| 12.06.2025 | 196,16 | 196,16 | 191,04 | 195,62 | -0,69% | 851,00 |
| 11.06.2025 | 196,78 | 198,82 | 195,00 | 196,98 | -0,46% | 211,00 |
| 10.06.2025 | 197,78 | 199,38 | 197,78 | 197,90 | -0,51% | 154,00 |
| 09.06.2025 | 199,42 | 201,35 | 198,92 | 198,92 | -1,08% | 108,00 |
| 06.06.2025 | 198,84 | 202,35 | 197,84 | 201,10 | 1,16% | 756,00 |
| 05.06.2025 | 198,56 | 199,98 | 197,02 | 198,80 | -0,50% | 802,00 |
| 04.06.2025 | 199,98 | 199,98 | 198,06 | 199,80 | 0,38% | 231,00 |
| 03.06.2025 | 195,86 | 199,84 | 195,38 | 199,04 | 1,47% | 255,00 |
| 02.06.2025 | 199,40 | 199,40 | 196,16 | 196,16 | -1,94% | 220,00 |
| 30.05.2025 | 198,20 | 200,35 | 197,60 | 200,05 | 1,03% | 291,00 |
| 29.05.2025 | 204,10 | 204,25 | 197,52 | 198,02 | -0,68% | 734,00 |
| 28.05.2025 | 198,96 | 201,20 | 196,52 | 199,38 | 0,06% | 924,00 |
| 27.05.2025 | 195,70 | 199,26 | 195,68 | 199,26 | 1,15% | 582,00 |
| 26.05.2025 | 197,12 | 199,22 | 195,14 | 197,00 | 0,32% | 659,00 |
| 23.05.2025 | 198,40 | 198,66 | 194,38 | 196,38 | -1,57% | 287,00 |
| 22.05.2025 | 195,12 | 199,52 | 195,12 | 199,52 | 2,06% | 639,00 |
| 21.05.2025 | 196,90 | 198,58 | 195,50 | 195,50 | -1,78% | 275,00 |
| 20.05.2025 | 200,50 | 200,50 | 198,02 | 199,04 | -0,65% | 327,00 |
| 19.05.2025 | 198,48 | 200,35 | 196,02 | 200,35 | 0,36% | 225,00 |
| 16.05.2025 | 196,50 | 199,96 | 196,34 | 199,64 | 0,12% | 1.670,00 |
| 15.05.2025 | 193,90 | 199,80 | 193,88 | 199,40 | 2,58% | 1.785,00 |
| 14.05.2025 | 196,14 | 196,14 | 192,82 | 194,38 | -0,54% | 874,00 |
| 13.05.2025 | 197,98 | 197,98 | 195,32 | 195,44 | -0,79% | 781,00 |
| 12.05.2025 | 192,62 | 197,00 | 190,80 | 197,00 | 4,33% | 866,00 |
| 09.05.2025 | 191,78 | 191,78 | 188,82 | 188,82 | -1,68% | 141,00 |
| 08.05.2025 | 192,10 | 193,00 | 189,44 | 192,04 | 1,25% | 362,00 |
| 07.05.2025 | 186,72 | 191,30 | 184,82 | 189,66 | 2,63% | 839,00 |
| 06.05.2025 | 188,10 | 189,26 | 184,80 | 184,80 | -2,70% | 852,00 |
| 05.05.2025 | 188,30 | 190,26 | 186,92 | 189,92 | -0,03% | 887,00 |
| 02.05.2025 | 186,96 | 189,98 | 184,94 | 189,98 | 2,22% | 616,00 |
| 30.04.2025 | 186,20 | 187,06 | 181,26 | 185,86 | 0,31% | 339,00 |
| 29.04.2025 | 177,10 | 187,10 | 175,80 | 185,28 | 5,22% | 987,00 |
| 28.04.2025 | 174,90 | 176,08 | 173,44 | 176,08 | 0,40% | 138,00 |
| 25.04.2025 | 175,98 | 177,70 | 174,66 | 175,38 | -0,28% | 121,00 |
| 24.04.2025 | 174,58 | 176,14 | 171,80 | 175,88 | 0,59% | 1.083,00 |
| 23.04.2025 | 176,80 | 177,86 | 174,84 | 174,84 | 0,77% | 624,00 |
| 22.04.2025 | 168,68 | 174,02 | 168,02 | 173,50 | 0,29% | 506,00 |
| 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 |