202,775€
-0,92%
Echtzeit-Aktienkurs Honeywell International Inc.
Bid:
Ask:
Aktienkurse zur Honeywell International Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.03.2026 | 204,90 | 206,30 | 202,00 | 202,45 | -1,08% | 3.905,00 |
| 05.03.2026 | 210,55 | 212,15 | 203,85 | 204,65 | -3,38% | 1.377,00 |
| 04.03.2026 | 209,05 | 211,80 | 205,40 | 211,80 | 0,74% | 734,00 |
| 03.03.2026 | 211,85 | 213,05 | 208,65 | 210,25 | -0,83% | 1.731,00 |
| 02.03.2026 | 204,60 | 212,00 | 202,60 | 212,00 | 2,96% | 1.985,00 |
| 27.02.2026 | 203,95 | 206,55 | 201,75 | 205,90 | 0,76% | 740,00 |
| 26.02.2026 | 205,25 | 205,90 | 203,55 | 204,35 | -0,51% | 352,00 |
| 25.02.2026 | 207,15 | 208,90 | 204,10 | 205,40 | -0,94% | 813,00 |
| 24.02.2026 | 205,80 | 208,65 | 205,10 | 207,35 | 0,12% | 1.030,00 |
| 23.02.2026 | 205,75 | 208,45 | 205,05 | 207,10 | 0,22% | 883,00 |
| 20.02.2026 | 204,40 | 207,00 | 203,60 | 206,65 | 1,52% | 643,00 |
| 19.02.2026 | 203,75 | 206,60 | 202,85 | 203,55 | -0,22% | 1.102,00 |
| 18.02.2026 | 204,30 | 206,95 | 202,95 | 204,00 | -0,49% | 836,00 |
| 17.02.2026 | 202,15 | 206,65 | 202,15 | 205,00 | 1,28% | 896,00 |
| 16.02.2026 | 202,90 | 204,95 | 202,25 | 202,40 | -0,47% | 1.102,00 |
| 13.02.2026 | 202,20 | 204,75 | 200,55 | 203,35 | -0,02% | 566,00 |
| 12.02.2026 | 204,35 | 206,35 | 201,75 | 203,40 | -0,78% | 1.259,00 |
| 11.02.2026 | 205,35 | 208,00 | 201,40 | 205,00 | 0,07% | 2.416,00 |
| 10.02.2026 | 201,90 | 205,70 | 200,70 | 204,85 | 1,71% | 1.071,00 |
| 09.02.2026 | 202,45 | 203,10 | 200,00 | 201,40 | -0,44% | 2.325,00 |
| 06.02.2026 | 197,46 | 202,30 | 197,36 | 202,30 | 2,06% | 2.164,00 |
| 05.02.2026 | 199,98 | 200,45 | 197,00 | 198,22 | -0,49% | 1.933,00 |
| 04.02.2026 | 195,02 | 200,40 | 195,02 | 199,20 | 2,46% | 1.790,00 |
| 03.02.2026 | 193,54 | 196,34 | 192,00 | 194,42 | 0,68% | 3.200,00 |
| 02.02.2026 | 191,74 | 193,10 | 190,02 | 193,10 | 0,57% | 3.469,00 |
| 30.01.2026 | 190,26 | 192,98 | 188,38 | 192,00 | 1,10% | 3.875,00 |
| 29.01.2026 | 181,00 | 190,64 | 177,74 | 189,92 | 4,49% | 4.731,00 |
| 28.01.2026 | 183,26 | 185,14 | 181,02 | 181,76 | -0,95% | 1.440,00 |
| 27.01.2026 | 185,28 | 186,94 | 183,50 | 183,50 | -1,67% | 803,00 |
| 26.01.2026 | 187,52 | 187,90 | 185,12 | 186,62 | -0,32% | 2.246,00 |
| 23.01.2026 | 189,02 | 190,48 | 187,10 | 187,22 | -1,00% | 1.752,00 |
| 22.01.2026 | 187,26 | 190,36 | 186,54 | 189,12 | 0,55% | 2.525,00 |
| 21.01.2026 | 183,34 | 188,76 | 183,04 | 188,08 | 2,45% | 2.975,00 |
| 20.01.2026 | 188,14 | 189,42 | 183,06 | 183,58 | -3,47% | 6.705,00 |
| 19.01.2026 | 188,48 | 190,62 | 187,02 | 190,18 | 0,37% | 7.541,00 |
| 16.01.2026 | 186,24 | 190,26 | 186,24 | 189,48 | 2,12% | 5.455,00 |
| 15.01.2026 | 183,62 | 185,68 | 182,02 | 185,54 | 1,24% | 2.561,00 |
| 14.01.2026 | 180,72 | 185,98 | 180,02 | 183,26 | 1,51% | 4.630,00 |
| 13.01.2026 | 178,98 | 181,44 | 178,10 | 180,54 | 1,20% | 1.316,00 |
| 12.01.2026 | 178,62 | 179,18 | 175,70 | 178,40 | -0,18% | 5.503,00 |
| 09.01.2026 | 176,94 | 179,42 | 174,84 | 178,72 | 1,66% | 7.490,00 |
| 08.01.2026 | 171,32 | 176,22 | 171,12 | 175,80 | 3,01% | 3.226,00 |
| 07.01.2026 | 176,12 | 176,50 | 170,30 | 170,66 | -3,03% | 2.924,00 |
| 06.01.2026 | 171,02 | 176,00 | 171,02 | 176,00 | 2,49% | 2.996,00 |
| 05.01.2026 | 168,90 | 172,26 | 167,54 | 171,72 | 2,20% | 11.306,00 |
| 02.01.2026 | 166,76 | 169,28 | 165,12 | 168,02 | 0,59% | 821,00 |
| 30.12.2025 | 167,84 | 168,44 | 167,02 | 167,04 | -0,57% | 399,00 |
| 29.12.2025 | 168,92 | 169,00 | 166,70 | 168,00 | 1,28% | 1.548,00 |
| 23.12.2025 | 166,92 | 166,98 | 165,52 | 165,88 | -0,40% | 735,00 |
| 22.12.2025 | 170,66 | 172,60 | 166,50 | 166,54 | -2,37% | 3.107,00 |
| 19.12.2025 | 169,22 | 171,64 | 168,78 | 170,58 | 0,76% | 1.575,00 |
| 18.12.2025 | 170,02 | 171,54 | 168,22 | 169,30 | -0,75% | 3.138,00 |
| 17.12.2025 | 168,92 | 172,32 | 168,50 | 170,58 | 1,55% | 5.119,00 |
| 16.12.2025 | 168,22 | 168,62 | 167,04 | 167,98 | -0,01% | 1.980,00 |
| 15.12.2025 | 166,10 | 168,00 | 164,88 | 168,00 | 1,89% | 884,00 |
| 12.12.2025 | 166,20 | 167,16 | 163,90 | 164,88 | -0,07% | 1.334,00 |
| 11.12.2025 | 164,26 | 165,32 | 163,22 | 165,00 | 0,43% | 739,00 |
| 10.12.2025 | 164,14 | 164,86 | 163,22 | 164,30 | 0,31% | 1.651,00 |
| 09.12.2025 | 165,62 | 165,62 | 163,80 | 163,80 | -0,16% | 1.484,00 |
| 08.12.2025 | 164,50 | 165,62 | 163,92 | 164,06 | -0,27% | 1.112,00 |
| 05.12.2025 | 165,58 | 166,80 | 164,02 | 164,50 | -0,10% | 5.533,00 |
| 04.12.2025 | 165,36 | 166,48 | 164,52 | 164,66 | -0,94% | 1.567,00 |
| 03.12.2025 | 166,74 | 167,22 | 165,38 | 166,22 | -0,24% | 492,00 |
| 02.12.2025 | 164,16 | 166,68 | 163,50 | 166,62 | 1,28% | 732,00 |
| 01.12.2025 | 165,92 | 167,28 | 163,56 | 164,52 | -0,94% | 1.807,00 |
| 28.11.2025 | 164,02 | 166,08 | 163,96 | 166,08 | 2,08% | 839,00 |
| 27.11.2025 | 162,76 | 165,18 | 162,60 | 162,70 | -1,09% | 693,00 |
| 26.11.2025 | 165,98 | 165,98 | 164,12 | 164,50 | -0,53% | 2.290,00 |
| 25.11.2025 | 162,38 | 165,38 | 162,38 | 165,38 | 1,45% | 644,00 |
| 24.11.2025 | 164,56 | 165,98 | 162,00 | 163,02 | -1,70% | 37.016,00 |
| 21.11.2025 | 161,78 | 165,84 | 161,78 | 165,84 | 2,06% | 481,00 |
| 20.11.2025 | 166,98 | 166,98 | 162,50 | 162,50 | -1,97% | 1.117,00 |
| 19.11.2025 | 164,02 | 166,66 | 164,02 | 165,76 | -0,47% | 621,00 |
| 18.11.2025 | 167,70 | 169,22 | 164,28 | 166,54 | -1,13% | 1.742,00 |
| 17.11.2025 | 171,12 | 173,12 | 168,44 | 168,44 | -1,51% | 543,00 |
| 14.11.2025 | 170,64 | 171,86 | 169,22 | 171,02 | -0,70% | 1.403,00 |
| 13.11.2025 | 175,12 | 175,12 | 172,20 | 172,22 | -1,19% | 747,00 |
| 12.11.2025 | 173,90 | 174,56 | 172,02 | 174,30 | 0,70% | 1.009,00 |
| 11.11.2025 | 170,54 | 174,04 | 168,60 | 173,08 | 2,05% | 763,00 |
| 10.11.2025 | 168,78 | 169,60 | 167,12 | 169,60 | 0,58% | 1.162,00 |
| 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 |