218,975€
-0,15%
Echtzeit-Aktienkurs Honeywell International Inc.
Bid:
Ask:
Aktienkurse zur Honeywell International Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 27.09.2024 | 185,80 | 189,04 | 185,24 | 187,16 | 0,98% | 477,00 |
| 26.09.2024 | 186,94 | 186,96 | 184,96 | 185,34 | 0,58% | 709,00 |
| 25.09.2024 | 182,48 | 185,10 | 182,48 | 184,28 | 0,40% | 162,00 |
| 24.09.2024 | 182,48 | 184,78 | 182,48 | 183,54 | 0,19% | 277,00 |
| 23.09.2024 | 183,72 | 183,82 | 182,60 | 183,20 | 0,95% | 174,00 |
| 20.09.2024 | 183,28 | 183,46 | 181,48 | 181,48 | -0,83% | 428,00 |
| 19.09.2024 | 181,28 | 183,62 | 181,28 | 183,00 | 0,07% | 515,00 |
| 18.09.2024 | 183,02 | 183,28 | 182,88 | 182,88 | -0,33% | 240,00 |
| 17.09.2024 | 183,26 | 184,94 | 183,24 | 183,48 | -0,97% | 225,00 |
| 16.09.2024 | 184,90 | 185,52 | 183,02 | 185,28 | 0,70% | 184,00 |
| 13.09.2024 | 185,86 | 185,86 | 184,00 | 184,00 | 0,43% | 312,00 |
| 12.09.2024 | 187,34 | 188,26 | 183,22 | 183,22 | -1,27% | 605,00 |
| 11.09.2024 | 180,84 | 185,58 | 179,72 | 185,58 | 2,53% | 699,00 |
| 10.09.2024 | 182,80 | 182,80 | 180,36 | 181,00 | -0,96% | 678,00 |
| 09.09.2024 | 180,36 | 182,76 | 178,58 | 182,76 | 2,17% | 791,00 |
| 06.09.2024 | 182,64 | 183,14 | 178,76 | 178,88 | -2,10% | 498,00 |
| 05.09.2024 | 186,70 | 186,70 | 181,64 | 182,72 | -1,76% | 217,00 |
| 04.09.2024 | 183,82 | 187,42 | 183,82 | 186,00 | -0,31% | 189,00 |
| 03.09.2024 | 185,88 | 187,90 | 185,88 | 186,58 | -0,67% | 775,00 |
| 02.09.2024 | 187,98 | 187,98 | 186,20 | 187,84 | -0,29% | 487,00 |
| 30.08.2024 | 186,68 | 188,94 | 186,68 | 188,38 | 0,45% | 620,00 |
| 29.08.2024 | 186,16 | 187,62 | 184,32 | 187,54 | 1,92% | 855,00 |
| 28.08.2024 | 184,98 | 186,08 | 183,34 | 184,00 | -0,33% | 884,00 |
| 27.08.2024 | 183,40 | 184,60 | 180,90 | 184,60 | 1,15% | 240,00 |
| 26.08.2024 | 180,12 | 183,42 | 179,92 | 182,50 | 0,63% | 640,00 |
| 23.08.2024 | 181,06 | 181,86 | 179,80 | 181,36 | 0,92% | 87,00 |
| 22.08.2024 | 181,38 | 181,38 | 179,56 | 179,70 | -0,40% | 276,00 |
| 21.08.2024 | 179,22 | 180,52 | 179,22 | 180,42 | 0,89% | 136,00 |
| 20.08.2024 | 178,52 | 180,42 | 178,20 | 178,82 | -0,33% | 255,00 |
| 19.08.2024 | 178,80 | 181,30 | 178,68 | 179,42 | -0,60% | 471,00 |
| 16.08.2024 | 180,00 | 181,50 | 179,30 | 180,50 | -0,49% | 658,00 |
| 15.08.2024 | 180,76 | 182,98 | 178,58 | 181,38 | 1,15% | 379,00 |
| 14.08.2024 | 178,20 | 179,32 | 177,20 | 179,32 | -0,10% | 934,00 |
| 13.08.2024 | 180,66 | 180,66 | 178,72 | 179,50 | -0,95% | 113,00 |
| 12.08.2024 | 182,38 | 182,42 | 180,58 | 181,22 | -0,51% | 373,00 |
| 09.08.2024 | 182,14 | 184,42 | 181,22 | 182,14 | -0,30% | 282,00 |
| 08.08.2024 | 179,42 | 183,60 | 179,42 | 182,68 | 0,36% | 700,00 |
| 07.08.2024 | 184,04 | 186,50 | 181,80 | 182,02 | 0,19% | 1.335,00 |
| 06.08.2024 | 184,98 | 184,98 | 181,56 | 181,68 | -0,37% | 806,00 |
| 05.08.2024 | 182,58 | 185,82 | 178,52 | 182,36 | -1,75% | 2.478,00 |