202,650€
1,07%
Echtzeit-Aktienkurs Honeywell International Inc.
Bid:
Ask:
Aktienkurse zur Honeywell International Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 21.11.2024 | 214,05 | 217,45 | 214,05 | 216,05 | 1,03% | 296,00 |
| 20.11.2024 | 217,80 | 218,10 | 213,85 | 213,85 | -0,56% | 201,00 |
| 19.11.2024 | 215,30 | 217,40 | 213,60 | 215,05 | -0,81% | 469,00 |
| 18.11.2024 | 216,30 | 219,20 | 215,75 | 216,80 | -0,50% | 693,00 |
| 15.11.2024 | 215,20 | 219,20 | 215,20 | 217,90 | -0,77% | 726,00 |
| 14.11.2024 | 221,85 | 223,50 | 218,50 | 219,60 | -1,04% | 1.171,00 |
| 13.11.2024 | 220,05 | 224,00 | 219,65 | 221,90 | 0,20% | 1.356,00 |
| 12.11.2024 | 211,95 | 232,20 | 210,55 | 221,45 | 5,30% | 2.306,00 |
| 11.11.2024 | 205,05 | 210,85 | 204,70 | 210,30 | 2,56% | 619,00 |
| 08.11.2024 | 202,95 | 205,05 | 201,00 | 205,05 | 1,43% | 1.063,00 |
| 07.11.2024 | 202,45 | 203,55 | 199,48 | 202,15 | 0,80% | 1.043,00 |
| 06.11.2024 | 198,88 | 202,80 | 196,50 | 200,55 | 4,55% | 1.045,00 |
| 05.11.2024 | 191,98 | 193,68 | 189,76 | 191,82 | 0,63% | 543,00 |
| 04.11.2024 | 192,94 | 192,94 | 189,56 | 190,62 | -0,74% | 371,00 |
| 01.11.2024 | 187,72 | 192,80 | 187,72 | 192,04 | 1,50% | 416,00 |
| 31.10.2024 | 188,76 | 189,20 | 186,92 | 189,20 | 0,52% | 411,00 |
| 30.10.2024 | 191,50 | 193,00 | 187,54 | 188,22 | -1,77% | 2.446,00 |
| 29.10.2024 | 189,84 | 192,42 | 189,84 | 191,62 | 0,09% | 889,00 |
| 28.10.2024 | 194,34 | 194,34 | 189,82 | 191,44 | -0,28% | 1.049,00 |
| 25.10.2024 | 192,02 | 194,56 | 191,62 | 191,98 | -0,74% | 1.227,00 |
| 24.10.2024 | 204,15 | 204,45 | 193,00 | 193,42 | -5,12% | 1.431,00 |
| 23.10.2024 | 206,25 | 207,35 | 203,85 | 203,85 | -1,04% | 734,00 |
| 22.10.2024 | 203,35 | 206,00 | 202,90 | 206,00 | 0,61% | 325,00 |
| 21.10.2024 | 203,85 | 205,95 | 203,10 | 204,75 | 0,37% | 1.072,00 |
| 18.10.2024 | 203,40 | 204,00 | 201,05 | 204,00 | 1,12% | 884,00 |
| 17.10.2024 | 200,85 | 202,90 | 200,85 | 201,75 | 0,70% | 187,00 |
| 16.10.2024 | 198,44 | 200,80 | 198,44 | 200,35 | -0,45% | 190,00 |
| 15.10.2024 | 200,95 | 201,25 | 199,00 | 201,25 | 1,12% | 514,00 |
| 14.10.2024 | 198,82 | 199,14 | 197,48 | 199,02 | 1,49% | 413,00 |
| 11.10.2024 | 195,98 | 197,40 | 194,22 | 196,10 | 0,56% | 821,00 |
| 10.10.2024 | 194,10 | 195,00 | 192,04 | 195,00 | -0,29% | 523,00 |
| 09.10.2024 | 189,02 | 195,56 | 189,02 | 195,56 | 3,71% | 495,00 |
| 08.10.2024 | 184,04 | 190,00 | 183,88 | 188,56 | 1,64% | 528,00 |
| 07.10.2024 | 184,74 | 186,80 | 184,08 | 185,52 | -0,06% | 272,00 |
| 04.10.2024 | 183,08 | 185,64 | 183,08 | 185,64 | 1,25% | 126,00 |
| 03.10.2024 | 183,06 | 184,98 | 183,06 | 183,34 | -0,88% | 242,00 |
| 02.10.2024 | 186,50 | 187,08 | 184,74 | 184,96 | -0,63% | 334,00 |
| 01.10.2024 | 186,34 | 187,54 | 185,46 | 186,14 | 0,40% | 376,00 |
| 30.09.2024 | 186,74 | 186,78 | 184,30 | 185,40 | -0,94% | 646,00 |