Börse:
180,575€
-0,91%
Echtzeit-Aktienkurs Honeywell International Inc.
Bid:
179,750€
Ask:
181,400€
Aktienkurse zur Honeywell International Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.05.2021 | 181,27 | 181,77 | 179,90 | 180,52 | -0,93% | 74,00 |
| 12.05.2021 | 187,43 | 189,35 | 182,23 | 182,23 | -3,43% | 223,00 |
| 11.05.2021 | 189,63 | 190,02 | 184,38 | 188,70 | -0,79% | 967,00 |
| 10.05.2021 | 188,85 | 191,38 | 188,02 | 190,20 | 1,17% | 34,00 |
| 07.05.2021 | 189,73 | 190,23 | 186,98 | 188,00 | -0,80% | 106,00 |
| 06.05.2021 | 188,55 | 189,68 | 186,98 | 189,52 | 0,57% | 127,00 |
| 05.05.2021 | 188,05 | 189,43 | 187,15 | 188,45 | 0,41% | 283,00 |
| 04.05.2021 | 185,20 | 187,68 | 183,58 | 187,68 | 1,45% | 322,00 |
| 03.05.2021 | 186,20 | 186,90 | 184,08 | 185,00 | -0,27% | 289,00 |
| 30.04.2021 | 184,00 | 186,00 | 183,77 | 185,50 | 0,49% | 213,00 |
| 29.04.2021 | 184,23 | 185,35 | 183,08 | 184,60 | 0,44% | 268,00 |
| 28.04.2021 | 184,45 | 186,00 | 183,63 | 183,80 | -0,31% | 605,00 |
| 27.04.2021 | 184,52 | 185,33 | 183,15 | 184,38 | 0,64% | 368,00 |
| 26.04.2021 | 186,15 | 187,63 | 183,02 | 183,20 | -1,29% | 1.246,00 |
| 23.04.2021 | 191,00 | 191,08 | 184,25 | 185,60 | -2,71% | 889,00 |
| 22.04.2021 | 191,60 | 193,23 | 190,43 | 190,77 | -0,40% | 429,00 |
| 21.04.2021 | 188,75 | 191,77 | 188,68 | 191,55 | 1,40% | 522,00 |
| 20.04.2021 | 191,88 | 191,98 | 187,63 | 188,90 | -1,56% | 635,00 |
| 19.04.2021 | 193,43 | 193,43 | 191,58 | 191,90 | -0,90% | 621,00 |
| 16.04.2021 | 191,95 | 194,50 | 191,60 | 193,65 | 0,90% | 6.315,00 |
| 15.04.2021 | 191,83 | 193,13 | 190,83 | 191,93 | 0,21% | 644,00 |
| 14.04.2021 | 192,75 | 194,00 | 190,85 | 191,52 | 0,00% | 1.504,00 |
| 13.04.2021 | 193,30 | 194,52 | 190,63 | 191,52 | -0,25% | 530,00 |
| 12.04.2021 | 191,50 | 192,75 | 190,18 | 192,00 | 0,69% | 2.737,00 |
| 09.04.2021 | 185,45 | 191,48 | 185,45 | 190,68 | 3,33% | 1.067,00 |
| 08.04.2021 | 184,50 | 184,68 | 181,98 | 184,52 | 0,26% | 801,00 |
| 07.04.2021 | 184,80 | 185,60 | 182,80 | 184,05 | -0,32% | 372,00 |
| 06.04.2021 | 185,68 | 186,68 | 184,25 | 184,65 | 0,30% | 1.557,00 |
| 01.04.2021 | 185,05 | 185,40 | 183,27 | 184,10 | -0,57% | 602,00 |
| 31.03.2021 | 185,94 | 186,78 | 184,68 | 185,16 | -0,61% | 129,00 |
| 30.03.2021 | 186,23 | 187,17 | 185,12 | 186,30 | 0,18% | 183,00 |
| 29.03.2021 | 185,92 | 186,85 | 183,66 | 185,97 | 0,19% | 1.016,00 |
| 26.03.2021 | 182,52 | 185,66 | 181,72 | 185,62 | 2,06% | 405,00 |
| 25.03.2021 | 180,13 | 181,89 | 176,57 | 181,87 | 1,17% | 994,00 |
| 24.03.2021 | 176,16 | 181,75 | 176,09 | 179,77 | 1,96% | 606,00 |
| 23.03.2021 | 177,34 | 178,78 | 175,41 | 176,32 | -0,72% | 79,00 |
| 22.03.2021 | 178,68 | 178,87 | 175,82 | 177,59 | -1,18% | 100,00 |
| 19.03.2021 | 180,75 | 182,59 | 178,58 | 179,71 | -0,51% | 149,00 |
| 18.03.2021 | 178,38 | 183,74 | 178,17 | 180,64 | 1,65% | 385,00 |
| 17.03.2021 | 177,96 | 180,04 | 177,23 | 177,71 | -0,17% | 129,00 |
| 16.03.2021 | 180,99 | 181,62 | 177,64 | 178,01 | -1,62% | 451,00 |
| 15.03.2021 | 180,75 | 181,86 | 178,36 | 180,95 | 0,94% | 588,00 |
| 12.03.2021 | 178,29 | 180,44 | 177,60 | 179,27 | 1,13% | 316,00 |
| 11.03.2021 | 179,21 | 179,54 | 176,82 | 177,26 | -0,65% | 529,00 |
| 10.03.2021 | 174,63 | 178,83 | 174,29 | 178,42 | 2,27% | 82,00 |
| 09.03.2021 | 175,95 | 176,55 | 173,50 | 174,46 | -0,50% | 56,00 |
| 08.03.2021 | 173,68 | 179,21 | 172,45 | 175,33 | 1,12% | 1.117,00 |
| 05.03.2021 | 169,44 | 173,99 | 168,00 | 173,38 | 2,25% | 1.293,00 |
| 04.03.2021 | 171,38 | 172,77 | 167,47 | 169,57 | -1,21% | 141,00 |
| 03.03.2021 | 171,71 | 173,51 | 170,93 | 171,64 | 0,42% | 245,00 |
| 02.03.2021 | 171,11 | 172,34 | 170,20 | 170,92 | -0,19% | 156,00 |
| 01.03.2021 | 168,66 | 172,77 | 168,66 | 171,24 | 2,12% | 99,00 |
| 26.02.2021 | 167,43 | 170,29 | 166,96 | 167,69 | -0,42% | 250,00 |
| 25.02.2021 | 173,08 | 173,11 | 167,94 | 168,40 | -2,90% | 535,00 |
| 24.02.2021 | 168,08 | 174,59 | 167,79 | 173,43 | 2,63% | 293,00 |
| 23.02.2021 | 167,91 | 169,45 | 166,62 | 168,98 | 0,90% | 115,00 |
| 22.02.2021 | 167,76 | 167,97 | 166,01 | 167,47 | -0,29% | 77,00 |
| 19.02.2021 | 168,04 | 170,51 | 167,37 | 167,95 | -0,22% | 46,00 |
| 18.02.2021 | 167,42 | 169,47 | 165,78 | 168,32 | 0,43% | 214,00 |
| 17.02.2021 | 168,54 | 169,01 | 166,01 | 167,60 | -0,20% | 196,00 |
| 16.02.2021 | 167,79 | 170,24 | 166,77 | 167,93 | -0,03% | 749,00 |
| 15.02.2021 | 167,90 | 168,11 | 167,87 | 167,98 | -0,10% | 106,00 |
| 12.02.2021 | 166,54 | 168,15 | 166,20 | 168,15 | 0,88% | 202,00 |
| 11.02.2021 | 167,00 | 167,73 | 165,66 | 166,68 | -0,03% | 383,00 |
| 10.02.2021 | 166,92 | 167,68 | 165,85 | 166,73 | -0,01% | 320,00 |
| 09.02.2021 | 168,64 | 168,87 | 166,29 | 166,74 | -1,39% | 63,00 |
| 08.02.2021 | 169,22 | 169,88 | 168,14 | 169,09 | 0,46% | 148,00 |
| 05.02.2021 | 168,03 | 169,51 | 167,39 | 168,31 | 0,43% | 373,00 |
| 04.02.2021 | 165,78 | 168,37 | 165,58 | 167,59 | 1,22% | 123,00 |
| 03.02.2021 | 166,63 | 167,96 | 164,18 | 165,57 | -0,44% | 367,00 |
| 02.02.2021 | 162,84 | 167,13 | 162,67 | 166,30 | 2,47% | 100,00 |
| 01.02.2021 | 161,68 | 163,50 | 161,41 | 162,29 | 0,56% | 554,00 |
| 29.01.2021 | 166,32 | 167,24 | 160,27 | 161,39 | -3,71% | 639,00 |
| 28.01.2021 | 164,23 | 169,31 | 163,19 | 167,61 | 2,10% | 1.082,00 |
| 27.01.2021 | 164,95 | 166,13 | 162,46 | 164,17 | -0,65% | 624,00 |
| 26.01.2021 | 165,44 | 168,31 | 165,23 | 165,25 | -0,64% | 458,00 |
| 25.01.2021 | 166,65 | 166,87 | 164,84 | 166,32 | -0,07% | 458,00 |
| 22.01.2021 | 168,35 | 168,39 | 165,41 | 166,44 | -1,30% | 366,00 |
| 21.01.2021 | 171,82 | 172,24 | 168,63 | 168,63 | -1,95% | 257,00 |
| 20.01.2021 | 170,14 | 172,51 | 170,06 | 171,98 | 0,85% | 137,00 |
| 19.01.2021 | 170,24 | 171,87 | 169,73 | 170,53 | -0,12% | 428,00 |
| 18.01.2021 | 170,77 | 170,88 | 170,68 | 170,74 | 0,20% | 100,00 |
| 15.01.2021 | 171,00 | 171,94 | 169,35 | 170,40 | -0,63% | 268,00 |
| 14.01.2021 | 170,87 | 172,56 | 170,08 | 171,48 | 0,60% | 523,00 |
| 13.01.2021 | 171,34 | 171,80 | 169,74 | 170,46 | -0,57% | 364,00 |
| 12.01.2021 | 171,55 | 172,50 | 168,96 | 171,44 | -0,04% | 579,00 |
| 11.01.2021 | 171,13 | 172,40 | 170,88 | 171,51 | -0,20% | 782,00 |
| 08.01.2021 | 174,30 | 174,63 | 170,27 | 171,85 | -0,84% | 107,00 |
| 07.01.2021 | 173,36 | 174,52 | 172,09 | 173,31 | 0,53% | 584,00 |
| 06.01.2021 | 169,55 | 174,32 | 168,50 | 172,39 | 1,66% | 660,00 |
| 05.01.2021 | 169,69 | 171,44 | 167,51 | 169,58 | 0,02% | 658,00 |
| 04.01.2021 | 173,66 | 174,19 | 168,42 | 169,55 | -0,63% | 488,00 |
| 30.12.2020 | 170,64 | 171,30 | 170,59 | 170,63 | -0,13% | 51,00 |
| 29.12.2020 | 172,55 | 172,74 | 169,74 | 170,86 | -0,62% | 316,00 |
| 28.12.2020 | 171,49 | 173,66 | 171,10 | 171,92 | -0,19% | 474,00 |
| 23.12.2020 | 170,50 | 173,89 | 170,26 | 172,25 | 0,70% | 412,00 |
| 22.12.2020 | 171,38 | 172,93 | 170,44 | 171,06 | -0,46% | 268,00 |
| 21.12.2020 | 173,18 | 173,18 | 167,19 | 171,85 | 0,10% | 2.095,00 |
| 18.12.2020 | 172,58 | 173,52 | 170,39 | 171,68 | -0,46% | 140,00 |
| 17.12.2020 | 172,39 | 173,10 | 171,48 | 172,47 | -0,10% | 464,00 |