179,160€
0,48%
Echtzeit-Aktienkurs Honeywell International Inc.
Bid:
Ask:
Aktienkurse zur Honeywell International Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.10.2025 | 177,58 | 181,12 | 177,48 | 179,04 | 0,42% | 636,00 |
| 30.09.2025 | 178,90 | 179,34 | 177,52 | 178,30 | 0,11% | 289,00 |
| 29.09.2025 | 178,62 | 179,44 | 176,54 | 178,10 | 0,06% | 717,00 |
| 26.09.2025 | 178,28 | 179,44 | 176,54 | 178,00 | -0,25% | 279,00 |
| 25.09.2025 | 177,06 | 179,14 | 177,06 | 178,44 | 0,02% | 478,00 |
| 24.09.2025 | 176,64 | 179,76 | 176,52 | 178,40 | 0,79% | 447,00 |
| 23.09.2025 | 176,96 | 178,58 | 176,52 | 177,00 | -0,47% | 453,00 |
| 22.09.2025 | 179,16 | 179,22 | 176,68 | 177,84 | -0,36% | 717,00 |
| 19.09.2025 | 179,26 | 180,06 | 176,28 | 178,48 | -0,28% | 545,00 |
| 18.09.2025 | 179,96 | 181,00 | 178,38 | 178,98 | -0,32% | 242,00 |
| 17.09.2025 | 177,18 | 180,06 | 177,18 | 179,56 | 0,87% | 981,00 |
| 16.09.2025 | 179,18 | 180,82 | 178,02 | 178,02 | -1,20% | 361,00 |
| 15.09.2025 | 181,42 | 181,60 | 179,02 | 180,18 | 0,10% | 590,00 |
| 12.09.2025 | 182,10 | 183,70 | 180,00 | 180,00 | -1,50% | 506,00 |
| 11.09.2025 | 180,32 | 183,36 | 180,32 | 182,74 | 0,94% | 496,00 |
| 10.09.2025 | 183,70 | 183,70 | 180,54 | 181,04 | -0,44% | 913,00 |
| 09.09.2025 | 182,04 | 182,62 | 181,00 | 181,84 | -0,35% | 160,00 |
| 08.09.2025 | 183,50 | 183,90 | 181,02 | 182,48 | -0,53% | 288,00 |
| 05.09.2025 | 183,34 | 185,46 | 182,32 | 183,46 | -0,47% | 78,00 |
| 04.09.2025 | 184,16 | 185,50 | 182,02 | 184,32 | 0,72% | 823,00 |
| 03.09.2025 | 184,72 | 187,62 | 183,00 | 183,00 | -2,20% | 367,00 |
| 02.09.2025 | 187,02 | 189,80 | 184,62 | 187,12 | -1,08% | 1.335,00 |
| 01.09.2025 | 186,72 | 189,16 | 186,72 | 189,16 | 1,04% | 336,00 |
| 29.08.2025 | 189,38 | 190,72 | 187,22 | 187,22 | -1,26% | 404,00 |
| 28.08.2025 | 189,74 | 190,42 | 188,42 | 189,60 | -0,30% | 423,00 |
| 27.08.2025 | 190,84 | 192,62 | 190,00 | 190,18 | -0,23% | 324,00 |
| 26.08.2025 | 190,50 | 191,22 | 188,30 | 190,62 | -0,02% | 439,00 |
| 25.08.2025 | 190,94 | 191,88 | 189,40 | 190,66 | 0,24% | 657,00 |
| 22.08.2025 | 186,74 | 191,48 | 186,40 | 190,20 | 1,70% | 339,00 |
| 21.08.2025 | 186,94 | 187,02 | 185,02 | 187,02 | 0,18% | 125,00 |
| 20.08.2025 | 186,72 | 187,80 | 184,92 | 186,68 | 0,51% | 172,00 |
| 19.08.2025 | 185,02 | 186,36 | 185,00 | 185,74 | 0,08% | 713,00 |
| 18.08.2025 | 185,94 | 186,58 | 183,82 | 185,60 | 0,01% | 468,00 |
| 15.08.2025 | 186,68 | 187,56 | 184,04 | 185,58 | -0,77% | 947,00 |
| 14.08.2025 | 189,08 | 189,08 | 187,00 | 187,02 | -0,46% | 258,00 |
| 13.08.2025 | 186,66 | 187,88 | 186,50 | 187,88 | 1,17% | 133,00 |
| 12.08.2025 | 187,34 | 187,64 | 185,16 | 185,70 | -0,36% | 319,00 |
| 11.08.2025 | 186,26 | 187,38 | 184,68 | 186,38 | 0,10% | 260,00 |
| 08.08.2025 | 187,16 | 187,60 | 185,00 | 186,20 | 0,11% | 790,00 |
| 07.08.2025 | 186,94 | 189,72 | 185,70 | 186,00 | -1,82% | 239,00 |
| 06.08.2025 | 190,78 | 191,72 | 188,34 | 189,44 | -0,46% | 269,00 |
| 05.08.2025 | 192,08 | 192,24 | 189,88 | 190,32 | 0,12% | 553,00 |
| 04.08.2025 | 188,18 | 190,58 | 188,02 | 190,10 | 0,86% | 270,00 |
| 01.08.2025 | 193,02 | 195,72 | 188,28 | 188,48 | -3,67% | 1.247,00 |
| 31.07.2025 | 192,56 | 195,66 | 191,56 | 195,66 | 0,93% | 578,00 |
| 30.07.2025 | 191,26 | 194,82 | 191,02 | 193,86 | 0,60% | 803,00 |
| 29.07.2025 | 195,26 | 196,24 | 192,54 | 192,70 | -0,71% | 289,00 |
| 28.07.2025 | 192,50 | 195,90 | 191,52 | 194,08 | 1,43% | 563,00 |
| 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 |