205,230$
0,05%
Echtzeit-Aktienkurs Honeywell International Inc.
Bid:
Ask:
Aktienkurse zur Honeywell International Inc. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
28.03.2024 | 205,40 | 206,82 | 205,18 | 205,25 | 0,06% | 3.594.210,00 |
27.03.2024 | 202,94 | 205,26 | 202,21 | 205,13 | 2,02% | 2.681.040,00 |
26.03.2024 | 198,05 | 201,47 | 197,75 | 201,06 | 1,30% | 2.083.966,00 |
25.03.2024 | 200,38 | 200,71 | 198,43 | 198,48 | -1,12% | 1.948.071,00 |
22.03.2024 | 201,52 | 201,97 | 200,09 | 200,73 | -0,31% | 2.061.324,00 |
21.03.2024 | 202,00 | 203,09 | 201,29 | 201,35 | 0,08% | 2.163.006,00 |
20.03.2024 | 198,59 | 201,71 | 198,33 | 201,18 | 1,08% | 2.510.949,00 |
19.03.2024 | 196,76 | 199,24 | 196,12 | 199,04 | 1,16% | 3.753.217,00 |
18.03.2024 | 199,01 | 199,01 | 196,38 | 196,76 | -0,47% | 2.183.400,00 |
15.03.2024 | 196,39 | 198,55 | 195,90 | 197,69 | 0,69% | 6.310.153,00 |
14.03.2024 | 199,25 | 199,73 | 194,96 | 196,33 | -1,70% | 2.943.250,00 |
13.03.2024 | 199,95 | 201,13 | 198,84 | 199,73 | 0,31% | 2.525.628,00 |
12.03.2024 | 199,73 | 200,25 | 197,67 | 199,11 | -0,59% | 2.417.279,00 |
11.03.2024 | 201,58 | 202,57 | 199,12 | 200,30 | -0,22% | 1.961.119,00 |
08.03.2024 | 203,13 | 203,91 | 200,45 | 200,75 | -0,92% | 2.139.383,00 |
07.03.2024 | 202,21 | 203,26 | 201,73 | 202,61 | 1,06% | 2.322.159,00 |
06.03.2024 | 199,50 | 202,41 | 198,67 | 200,49 | 1,58% | 2.399.701,00 |
05.03.2024 | 199,13 | 199,53 | 196,63 | 197,37 | -0,94% | 1.823.241,00 |
04.03.2024 | 198,43 | 199,79 | 198,16 | 199,24 | 0,29% | 1.729.092,00 |
01.03.2024 | 197,59 | 198,94 | 196,07 | 198,67 | -0,01% | 2.785.462,00 |
29.02.2024 | 198,29 | 200,21 | 196,63 | 198,68 | 0,59% | 2.687.199,00 |
28.02.2024 | 198,11 | 198,93 | 197,25 | 197,51 | -0,35% | 1.795.189,00 |
27.02.2024 | 199,59 | 199,70 | 196,95 | 198,20 | -0,50% | 2.108.905,00 |
26.02.2024 | 200,03 | 200,20 | 198,21 | 199,19 | -0,72% | 1.998.113,00 |
23.02.2024 | 200,81 | 202,63 | 200,53 | 200,63 | -0,09% | 2.450.243,00 |
22.02.2024 | 199,43 | 201,56 | 198,61 | 200,81 | 0,63% | 3.308.250,00 |
21.02.2024 | 199,60 | 200,38 | 198,21 | 199,55 | 0,29% | 1.607.077,00 |
20.02.2024 | 197,95 | 199,65 | 196,91 | 198,97 | 0,91% | 2.296.852,00 |
16.02.2024 | 197,52 | 198,90 | 196,45 | 197,17 | -0,39% | 2.331.020,00 |
15.02.2024 | 196,00 | 198,20 | 195,62 | 197,95 | 1,59% | 1.925.021,00 |
14.02.2024 | 194,44 | 195,59 | 193,88 | 194,85 | 0,43% | 1.633.197,00 |
13.02.2024 | 196,74 | 196,96 | 192,72 | 194,01 | -1,70% | 3.212.323,00 |
12.02.2024 | 193,98 | 197,63 | 193,77 | 197,37 | 1,30% | 2.257.354,00 |
09.02.2024 | 193,00 | 195,23 | 192,83 | 194,84 | 0,70% | 3.686.297,00 |
08.02.2024 | 193,59 | 194,02 | 192,25 | 193,48 | -0,32% | 2.164.177,00 |
07.02.2024 | 195,47 | 195,82 | 193,59 | 194,10 | 0,23% | 3.026.267,00 |
06.02.2024 | 192,54 | 194,07 | 192,04 | 193,66 | 0,33% | 3.115.201,00 |
05.02.2024 | 193,96 | 194,85 | 192,82 | 193,02 | -1,58% | 3.553.779,00 |
02.02.2024 | 197,04 | 200,05 | 195,54 | 196,11 | -0,61% | 4.317.910,00 |
01.02.2024 | 195,87 | 197,57 | 189,66 | 197,32 | -2,44% | 7.273.254,00 |
31.01.2024 | 207,20 | 207,71 | 201,76 | 202,26 | -1,77% | 5.446.342,00 |
30.01.2024 | 201,16 | 206,37 | 201,16 | 205,90 | 1,40% | 4.203.662,00 |
29.01.2024 | 201,43 | 203,06 | 200,82 | 203,06 | 0,62% | 1.806.488,00 |
26.01.2024 | 203,03 | 203,89 | 201,39 | 201,80 | -0,38% | 1.924.770,00 |
25.01.2024 | 201,74 | 203,17 | 200,67 | 202,56 | 1,35% | 2.619.967,00 |
24.01.2024 | 202,94 | 203,78 | 199,68 | 199,87 | -1,51% | 2.929.152,00 |
23.01.2024 | 201,23 | 203,16 | 200,63 | 202,94 | 0,95% | 2.018.537,00 |
22.01.2024 | 201,34 | 203,92 | 200,43 | 201,04 | 0,13% | 3.613.823,00 |
19.01.2024 | 200,28 | 201,24 | 198,64 | 200,78 | 0,32% | 3.089.602,00 |
18.01.2024 | 197,72 | 200,54 | 197,26 | 200,13 | 1,11% | 2.487.421,00 |
17.01.2024 | 196,75 | 198,09 | 196,00 | 197,94 | 0,09% | 2.069.559,00 |
16.01.2024 | 200,68 | 201,13 | 197,51 | 197,77 | -1,66% | 2.639.594,00 |
12.01.2024 | 203,39 | 203,99 | 200,16 | 201,10 | -0,29% | 2.429.309,00 |
11.01.2024 | 202,29 | 202,59 | 199,55 | 201,68 | -0,36% | 1.611.261,00 |
10.01.2024 | 201,00 | 202,47 | 200,42 | 202,40 | 0,38% | 2.357.115,00 |
09.01.2024 | 200,48 | 201,73 | 198,90 | 201,63 | -0,49% | 3.042.334,00 |
08.01.2024 | 203,12 | 203,55 | 201,25 | 202,63 | -0,44% | 2.600.140,00 |
05.01.2024 | 204,39 | 204,57 | 202,26 | 203,53 | -0,67% | 2.682.727,00 |
04.01.2024 | 204,12 | 206,22 | 204,03 | 204,91 | 0,20% | 1.968.655,00 |
03.01.2024 | 208,42 | 208,42 | 204,26 | 204,51 | -2,15% | 2.694.776,00 |
02.01.2024 | 208,86 | 210,61 | 208,32 | 209,00 | -0,34% | 2.899.923,00 |
29.12.2023 | 209,22 | 210,17 | 208,91 | 209,71 | 0,26% | 2.256.443,00 |
28.12.2023 | 209,32 | 209,97 | 208,83 | 209,17 | 0,04% | 1.640.167,00 |
27.12.2023 | 207,16 | 209,66 | 207,16 | 209,09 | 0,50% | 1.831.703,00 |
26.12.2023 | 206,14 | 208,55 | 205,79 | 208,04 | 1,17% | 1.829.233,00 |
22.12.2023 | 205,05 | 207,16 | 204,96 | 205,64 | 0,29% | 1.889.800,00 |
21.12.2023 | 203,79 | 205,21 | 203,43 | 205,05 | 1,06% | 2.157.272,00 |
20.12.2023 | 203,71 | 205,37 | 202,84 | 202,90 | -0,84% | 3.237.101,00 |
19.12.2023 | 204,53 | 205,07 | 203,49 | 204,61 | -0,23% | 2.059.445,00 |
18.12.2023 | 204,01 | 205,45 | 203,48 | 205,09 | 0,83% | 2.342.349,00 |
15.12.2023 | 203,85 | 205,05 | 202,44 | 203,40 | -0,05% | 7.523.488,00 |
14.12.2023 | 204,00 | 204,64 | 202,46 | 203,50 | 0,22% | 3.103.369,00 |
13.12.2023 | 202,60 | 203,16 | 200,25 | 203,06 | 0,77% | 2.116.058,00 |
12.12.2023 | 202,00 | 202,30 | 200,86 | 201,51 | 0,56% | 3.070.635,00 |
11.12.2023 | 196,45 | 200,51 | 196,05 | 200,38 | 2,96% | 2.978.287,00 |
08.12.2023 | 196,04 | 197,23 | 193,01 | 194,61 | -1,62% | 4.545.331,00 |
07.12.2023 | 198,99 | 199,05 | 197,46 | 197,82 | 0,02% | 1.666.178,00 |
06.12.2023 | 198,15 | 199,13 | 197,28 | 197,79 | 0,39% | 2.220.283,00 |
05.12.2023 | 197,52 | 197,84 | 195,33 | 197,02 | -0,68% | 2.164.567,00 |
04.12.2023 | 196,52 | 198,46 | 196,46 | 198,36 | 0,29% | 2.655.232,00 |
01.12.2023 | 196,50 | 198,09 | 195,32 | 197,78 | 0,95% | 3.112.060,00 |
30.11.2023 | 194,27 | 196,12 | 194,03 | 195,92 | 0,85% | 2.002.250,00 |
29.11.2023 | 195,53 | 196,32 | 193,93 | 194,26 | -0,01% | 2.190.044,00 |
28.11.2023 | 192,99 | 195,07 | 192,41 | 194,27 | 0,67% | 2.961.545,00 |
27.11.2023 | 192,61 | 193,68 | 192,35 | 192,97 | -0,23% | 2.479.928,00 |
24.11.2023 | 193,12 | 193,71 | 192,41 | 193,41 | 0,57% | 1.074.506,00 |
22.11.2023 | 191,10 | 192,87 | 190,13 | 192,31 | 0,54% | 1.881.988,00 |
21.11.2023 | 191,09 | 191,61 | 190,07 | 191,28 | -0,30% | 1.441.092,00 |
20.11.2023 | 190,67 | 192,38 | 190,07 | 191,85 | 0,33% | 1.548.214,00 |
17.11.2023 | 191,79 | 192,00 | 189,93 | 191,21 | 0,25% | 2.207.822,00 |
16.11.2023 | 191,22 | 192,36 | 190,41 | 190,74 | 0,65% | 1.798.929,00 |
15.11.2023 | 190,48 | 191,76 | 188,78 | 189,51 | -0,38% | 2.717.891,00 |
14.11.2023 | 188,77 | 190,67 | 188,65 | 190,24 | 2,00% | 2.872.271,00 |
13.11.2023 | 186,80 | 187,51 | 185,71 | 186,51 | -0,11% | 1.675.157,00 |
10.11.2023 | 184,61 | 186,92 | 183,66 | 186,71 | 1,65% | 2.178.647,00 |
09.11.2023 | 183,87 | 185,42 | 183,20 | 183,68 | -0,51% | 2.054.531,00 |
08.11.2023 | 186,88 | 186,88 | 183,78 | 184,62 | -1,07% | 2.915.476,00 |
07.11.2023 | 186,77 | 187,25 | 185,56 | 186,61 | -0,47% | 2.329.786,00 |
06.11.2023 | 188,67 | 188,90 | 187,02 | 187,49 | -0,79% | 1.847.278,00 |
03.11.2023 | 188,14 | 190,21 | 187,98 | 188,99 | 1,38% | 2.960.084,00 |