Börse:
166,260€
-1,41%
Echtzeit-Aktienkurs Honeywell International
Bid:
165,840€
Ask:
166,680€
Aktienkurse zur Honeywell International Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 16.12.2020 | 175,96 | 176,64 | 171,90 | 172,64 | -1,94% | 491,00 |
| 15.12.2020 | 174,70 | 176,85 | 174,49 | 176,06 | 0,67% | 314,00 |
| 14.12.2020 | 177,66 | 178,78 | 174,42 | 174,89 | -1,31% | 529,00 |
| 11.12.2020 | 174,33 | 177,68 | 172,70 | 177,21 | 1,44% | 202,00 |
| 10.12.2020 | 175,57 | 176,23 | 173,84 | 174,70 | -0,75% | 525,00 |
| 09.12.2020 | 175,31 | 176,44 | 174,68 | 176,02 | 0,42% | 194,00 |
| 08.12.2020 | 173,81 | 176,00 | 172,71 | 175,29 | 0,56% | 501,00 |
| 07.12.2020 | 175,07 | 176,04 | 172,28 | 174,31 | -0,68% | 554,00 |
| 04.12.2020 | 171,57 | 175,54 | 170,89 | 175,51 | 2,48% | 124,00 |
| 03.12.2020 | 171,50 | 172,47 | 169,70 | 171,27 | -0,37% | 54,00 |
| 02.12.2020 | 170,51 | 172,79 | 169,71 | 171,91 | 0,60% | 214,00 |
| 01.12.2020 | 171,88 | 174,61 | 170,78 | 170,88 | -0,42% | 302,00 |
| 30.11.2020 | 172,97 | 174,01 | 170,31 | 171,60 | -1,98% | 126,00 |
| 27.11.2020 | 175,19 | 175,60 | 173,68 | 175,06 | 0,11% | 202,00 |
| 26.11.2020 | 173,97 | 175,03 | 173,97 | 174,86 | 0,34% | 142,00 |
| 25.11.2020 | 174,78 | 175,24 | 173,36 | 174,27 | -0,18% | 241,00 |
| 24.11.2020 | 174,63 | 175,90 | 172,22 | 174,58 | 1,04% | 1.339,00 |
| 23.11.2020 | 170,79 | 173,73 | 169,67 | 172,79 | 1,43% | 510,00 |
| 20.11.2020 | 169,44 | 171,22 | 169,12 | 170,35 | -0,17% | 40,00 |
| 19.11.2020 | 170,19 | 171,36 | 168,65 | 170,64 | 0,35% | 117,00 |
| 18.11.2020 | 172,18 | 173,42 | 169,96 | 170,04 | -1,67% | 1.430,00 |
| 17.11.2020 | 175,49 | 175,91 | 171,38 | 172,92 | -1,56% | 1.041,00 |
| 16.11.2020 | 171,71 | 177,06 | 171,14 | 175,66 | 3,11% | 621,00 |
| 13.11.2020 | 167,10 | 170,62 | 166,68 | 170,37 | 1,99% | 236,00 |
| 12.11.2020 | 167,54 | 168,69 | 165,73 | 167,05 | -1,34% | 256,00 |
| 11.11.2020 | 171,30 | 173,23 | 168,51 | 169,32 | -1,11% | 379,00 |
| 10.11.2020 | 166,27 | 171,89 | 165,30 | 171,22 | 2,50% | 799,00 |
| 09.11.2020 | 156,86 | 174,54 | 156,58 | 167,05 | 7,77% | 3.678,00 |
| 06.11.2020 | 154,57 | 156,69 | 153,65 | 155,01 | 0,06% | 430,00 |
| 05.11.2020 | 153,21 | 156,11 | 152,22 | 154,92 | 1,40% | 266,00 |
| 04.11.2020 | 156,00 | 156,00 | 148,00 | 152,78 | -0,14% | 2.644,00 |
| 03.11.2020 | 149,78 | 154,15 | 148,76 | 152,99 | 2,65% | 670,00 |
| 02.11.2020 | 141,25 | 149,96 | 140,90 | 149,04 | 4,81% | 697,00 |
| 30.10.2020 | 137,99 | 142,20 | 137,96 | 142,20 | 0,77% | 413,00 |
| 29.10.2020 | 138,60 | 142,08 | 136,36 | 141,12 | 2,80% | 203,00 |
| 28.10.2020 | 140,92 | 141,08 | 136,94 | 137,28 | -2,67% | 818,00 |
| 27.10.2020 | 144,44 | 144,77 | 141,04 | 141,04 | -2,14% | 114,00 |
| 26.10.2020 | 146,98 | 147,22 | 141,75 | 144,13 | -2,57% | 893,00 |
| 23.10.2020 | 149,94 | 150,81 | 146,72 | 147,93 | -1,20% | 437,00 |
| 22.10.2020 | 145,25 | 149,94 | 144,95 | 149,72 | 2,49% | 193,00 |
| 21.10.2020 | 146,79 | 147,70 | 145,07 | 146,08 | -0,42% | 225,00 |
| 20.10.2020 | 146,08 | 148,45 | 145,57 | 146,70 | 0,62% | 2,00 |
| 19.10.2020 | 149,78 | 150,35 | 145,40 | 145,80 | -2,39% | 1.718,00 |
| 16.10.2020 | 147,63 | 150,34 | 146,86 | 149,37 | 1,19% | 574,00 |
| 15.10.2020 | 147,81 | 148,25 | 145,47 | 147,62 | -0,10% | 633,00 |
| 14.10.2020 | 146,37 | 148,78 | 144,60 | 147,77 | 1,03% | 1.303,00 |
| 13.10.2020 | 148,88 | 148,93 | 145,24 | 146,27 | -1,38% | 1.412,00 |
| 12.10.2020 | 148,11 | 149,83 | 147,50 | 148,32 | 0,67% | 562,00 |
| 09.10.2020 | 148,12 | 149,85 | 146,30 | 147,34 | -0,31% | 730,00 |
| 08.10.2020 | 146,33 | 147,83 | 145,90 | 147,80 | 1,26% | 386,00 |
| 07.10.2020 | 142,98 | 146,38 | 142,33 | 145,96 | 2,60% | 848,00 |
| 06.10.2020 | 143,15 | 145,39 | 141,87 | 142,26 | -0,68% | 1.158,00 |
| 05.10.2020 | 142,26 | 143,56 | 141,45 | 143,24 | 1,11% | 564,00 |
| 02.10.2020 | 137,22 | 142,50 | 137,03 | 141,67 | 1,76% | 179,00 |
| 01.10.2020 | 141,03 | 142,28 | 138,09 | 139,22 | -0,98% | 269,00 |
| 30.09.2020 | 138,96 | 143,02 | 138,75 | 140,60 | 0,26% | 580,00 |
| 29.09.2020 | 141,65 | 141,68 | 139,24 | 140,24 | -0,50% | 755,00 |
| 28.09.2020 | 139,95 | 142,54 | 139,75 | 140,94 | 1,42% | 499,00 |
| 25.09.2020 | 136,72 | 139,33 | 134,94 | 138,96 | 2,10% | 459,00 |
| 24.09.2020 | 136,21 | 137,80 | 134,89 | 136,10 | 0,04% | 273,00 |
| 23.09.2020 | 139,95 | 140,13 | 135,45 | 136,04 | -1,98% | 236,00 |
| 22.09.2020 | 137,19 | 139,13 | 136,66 | 138,79 | 1,43% | - |
| 21.09.2020 | 141,69 | 141,97 | 135,13 | 136,83 | -4,05% | 946,00 |
| 18.09.2020 | 143,70 | 144,61 | 141,48 | 142,61 | -0,65% | 321,00 |
| 17.09.2020 | 143,14 | 145,14 | 141,38 | 143,54 | -0,43% | 208,00 |
| 16.09.2020 | 142,25 | 145,05 | 142,15 | 144,16 | 1,43% | 967,00 |
| 15.09.2020 | 142,04 | 143,54 | 141,70 | 142,13 | 0,00% | 781,00 |
| 14.09.2020 | 141,74 | 142,88 | 17,60 | 142,13 | 1,09% | 162,00 |
| 11.09.2020 | 139,77 | 141,46 | 138,64 | 140,60 | 1,07% | 107,00 |
| 10.09.2020 | 140,67 | 141,09 | 138,66 | 139,11 | -0,95% | 879,00 |
| 09.09.2020 | 139,72 | 141,94 | 138,72 | 140,45 | 0,70% | 395,00 |
| 08.09.2020 | 141,80 | 142,10 | 138,76 | 139,48 | -1,24% | 210,00 |
| 07.09.2020 | 141,19 | 141,34 | 140,95 | 141,23 | -0,09% | 136,00 |
| 04.09.2020 | 139,06 | 143,36 | 139,06 | 141,36 | 1,06% | 632,00 |
| 03.09.2020 | 145,60 | 146,86 | 139,88 | 139,88 | -2,52% | 942,00 |
| 02.09.2020 | 142,06 | 144,50 | 142,06 | 143,50 | 1,63% | 804,00 |
| 01.09.2020 | 137,80 | 141,20 | 136,58 | 141,20 | 1,88% | 878,00 |