Börse:
167,200€
-1,66%
Echtzeit-Aktienkurs Honeywell International
Bid:
166,840€
Ask:
167,560€
Aktienkurse zur Honeywell International Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.01.2021 | 166,08 | 167,20 | 166,08 | 167,20 | -1,66% | 100,00 |
| 21.01.2021 | 172,00 | 172,94 | 170,02 | 170,02 | -0,61% | 15,00 |
| 20.01.2021 | 172,00 | 172,00 | 169,88 | 171,06 | 0,29% | 117,00 |
| 19.01.2021 | 171,16 | 171,18 | 170,56 | 170,56 | -0,11% | 100,00 |
| 18.01.2021 | 170,74 | 170,74 | 170,74 | 170,74 | -0,42% | - |
| 15.01.2021 | 171,46 | 171,46 | 171,46 | 171,46 | 0,18% | - |
| 14.01.2021 | 168,98 | 171,74 | 168,98 | 171,16 | 0,74% | 26,00 |
| 13.01.2021 | 172,00 | 172,00 | 169,90 | 169,90 | -0,60% | 1,00 |
| 12.01.2021 | 173,22 | 173,22 | 170,92 | 170,92 | -0,28% | 15,00 |
| 11.01.2021 | 171,40 | 171,40 | 171,40 | 171,40 | -0,21% | - |
| 08.01.2021 | 174,00 | 175,00 | 171,76 | 171,76 | -1,21% | 7,00 |
| 07.01.2021 | 173,86 | 173,86 | 173,86 | 173,86 | -0,07% | - |
| 06.01.2021 | 170,20 | 174,52 | 170,20 | 173,98 | 2,76% | 330,00 |
| 05.01.2021 | 168,04 | 169,30 | 168,04 | 169,30 | -2,87% | 23,00 |
| 04.01.2021 | 174,30 | 174,30 | 174,30 | 174,30 | 2,05% | 6,00 |
| 30.12.2020 | 169,86 | 170,80 | 169,86 | 170,80 | 0,14% | 6,00 |
| 29.12.2020 | 170,68 | 172,56 | 170,56 | 170,56 | -0,87% | 13,00 |
| 28.12.2020 | 173,08 | 173,08 | 172,06 | 172,06 | -0,73% | 16,00 |
| 23.12.2020 | 170,46 | 173,32 | 169,96 | 173,32 | 0,99% | 200,00 |
| 22.12.2020 | 172,60 | 172,72 | 171,62 | 171,62 | 0,44% | 33,00 |
| 21.12.2020 | 173,98 | 173,98 | 167,68 | 170,86 | -0,63% | 566,00 |
| 18.12.2020 | 172,50 | 174,24 | 171,94 | 171,94 | -0,38% | 150,00 |
| 17.12.2020 | 171,16 | 172,60 | 171,14 | 172,60 | -0,28% | 200,00 |
| 16.12.2020 | 173,08 | 173,08 | 173,08 | 173,08 | -1,55% | - |
| 15.12.2020 | 175,80 | 175,80 | 175,80 | 175,80 | -0,73% | - |
| 14.12.2020 | 178,36 | 178,36 | 177,10 | 177,10 | 1,23% | 56,00 |
| 11.12.2020 | 174,94 | 174,94 | 174,94 | 174,94 | 0,03% | - |
| 10.12.2020 | 177,04 | 177,04 | 173,48 | 174,88 | -0,07% | 48,00 |
| 09.12.2020 | 176,18 | 176,18 | 175,00 | 175,00 | -0,17% | 50,00 |
| 08.12.2020 | 175,30 | 175,30 | 175,30 | 175,30 | 0,79% | - |
| 07.12.2020 | 176,76 | 176,76 | 173,80 | 173,92 | 0,03% | 13,00 |
| 04.12.2020 | 170,36 | 174,26 | 170,34 | 173,86 | 1,54% | 104,00 |
| 03.12.2020 | 171,22 | 171,22 | 171,22 | 171,22 | 0,11% | - |
| 02.12.2020 | 171,04 | 171,04 | 171,04 | 171,04 | -1,14% | - |
| 01.12.2020 | 174,64 | 174,64 | 173,02 | 173,02 | 0,87% | 2,00 |
| 30.11.2020 | 174,76 | 174,76 | 171,52 | 171,52 | -1,72% | 2,00 |
| 27.11.2020 | 174,66 | 175,10 | 174,52 | 174,52 | -0,33% | 98,00 |
| 26.11.2020 | 175,84 | 176,56 | 174,88 | 175,10 | 0,57% | 457,00 |
| 25.11.2020 | 176,26 | 176,26 | 174,10 | 174,10 | -0,48% | 2,00 |
| 24.11.2020 | 174,00 | 175,22 | 173,02 | 174,94 | 1,11% | 452,00 |
| 23.11.2020 | 172,52 | 173,30 | 172,52 | 173,02 | 1,49% | 58,00 |
| 20.11.2020 | 170,48 | 170,48 | 170,48 | 170,48 | 0,77% | - |
| 19.11.2020 | 170,58 | 170,58 | 169,18 | 169,18 | -1,40% | 13,00 |
| 18.11.2020 | 172,38 | 172,48 | 171,58 | 171,58 | -0,66% | 210,00 |
| 17.11.2020 | 174,16 | 174,16 | 172,72 | 172,72 | -1,21% | 97,00 |
| 16.11.2020 | 172,94 | 175,34 | 171,80 | 174,84 | 3,04% | 519,00 |
| 13.11.2020 | 168,84 | 170,06 | 168,84 | 169,68 | 0,69% | 50,00 |
| 12.11.2020 | 168,52 | 168,52 | 168,52 | 168,52 | -1,09% | - |
| 11.11.2020 | 173,00 | 173,00 | 170,38 | 170,38 | 0,42% | 68,00 |
| 10.11.2020 | 164,94 | 169,66 | 164,94 | 169,66 | 2,13% | 255,00 |
| 09.11.2020 | 158,00 | 173,00 | 158,00 | 166,12 | 7,16% | 1.392,00 |
| 06.11.2020 | 156,24 | 156,24 | 155,02 | 155,02 | 0,04% | 30,00 |
| 05.11.2020 | 154,00 | 154,96 | 154,00 | 154,96 | 1,29% | 150,00 |
| 04.11.2020 | 151,26 | 152,98 | 149,04 | 152,98 | 0,39% | 633,00 |
| 03.11.2020 | 151,00 | 152,38 | 148,84 | 152,38 | 2,63% | 153,00 |
| 02.11.2020 | 148,14 | 148,48 | 148,14 | 148,48 | 5,17% | 3,00 |
| 30.10.2020 | 140,70 | 141,18 | 140,70 | 141,18 | 0,43% | 17,00 |
| 29.10.2020 | 139,00 | 140,58 | 139,00 | 140,58 | 1,37% | 10,00 |
| 28.10.2020 | 139,66 | 139,66 | 138,68 | 138,68 | -2,26% | 7,00 |
| 27.10.2020 | 142,70 | 142,70 | 141,88 | 141,88 | -0,84% | 17,00 |
| 26.10.2020 | 147,74 | 147,74 | 143,00 | 143,08 | -3,22% | 37,00 |
| 23.10.2020 | 149,00 | 149,80 | 147,84 | 147,84 | 2,75% | 47,00 |
| 22.10.2020 | 143,88 | 143,88 | 143,88 | 143,88 | -1,57% | 7,00 |
| 21.10.2020 | 144,84 | 146,18 | 144,84 | 146,18 | -0,81% | 18,00 |
| 20.10.2020 | 146,74 | 147,38 | 146,74 | 147,38 | 0,03% | 30,00 |
| 19.10.2020 | 150,92 | 150,92 | 147,34 | 147,34 | -1,73% | 2,00 |
| 16.10.2020 | 146,40 | 149,94 | 146,40 | 149,94 | 2,29% | 94,00 |
| 15.10.2020 | 145,86 | 146,58 | 145,84 | 146,58 | 0,30% | 100,00 |
| 13.10.2020 | 147,40 | 147,40 | 146,14 | 146,14 | -0,49% | 35,00 |
| 09.10.2020 | 146,20 | 147,00 | 146,20 | 146,86 | 1,30% | 110,00 |
| 07.10.2020 | 142,70 | 144,98 | 142,70 | 144,98 | 0,67% | 15,00 |
| 06.10.2020 | 142,70 | 144,02 | 142,70 | 144,02 | 2,21% | 638,00 |
| 02.10.2020 | 137,32 | 140,90 | 137,32 | 140,90 | -0,62% | 46,00 |
| 28.09.2020 | 142,42 | 142,98 | 141,78 | 141,78 | 4,11% | 17,00 |
| 24.09.2020 | 135,00 | 136,18 | 135,00 | 136,18 | -1,80% | 19,00 |
| 23.09.2020 | 138,46 | 138,84 | 138,46 | 138,68 | -1,53% | 118,00 |
| 21.09.2020 | 140,84 | 141,00 | 140,84 | 140,84 | -1,52% | 175,00 |
| 18.09.2020 | 141,80 | 143,02 | 141,80 | 143,02 | 0,28% | 4,00 |
| 15.09.2020 | 143,20 | 143,20 | 142,62 | 142,62 | 0,69% | 30,00 |
| 14.09.2020 | 140,28 | 141,64 | 140,28 | 141,64 | 0,53% | 44,00 |
| 11.09.2020 | 140,62 | 140,90 | 140,16 | 140,90 | 1,02% | 10,00 |
| 10.09.2020 | 140,50 | 140,50 | 139,48 | 139,48 | -0,14% | 15,00 |
| 08.09.2020 | 140,00 | 140,00 | 138,10 | 139,68 | -1,17% | 21,00 |
| 07.09.2020 | 142,72 | 142,72 | 141,34 | 141,34 | 0,60% | 25,00 |
| 04.09.2020 | 140,66 | 144,00 | 140,50 | 140,50 | 0,57% | 34,00 |
| 01.09.2020 | 138,00 | 139,78 | 138,00 | 139,70 | 0,91% | 100,00 |
| 31.08.2020 | 143,54 | 143,54 | 138,44 | 138,44 | -1,17% | 239,00 |
| 28.08.2020 | 140,48 | 140,64 | 140,08 | 140,08 | -0,47% | 45,00 |
| 27.08.2020 | 138,12 | 141,80 | 138,12 | 140,74 | 0,89% | 221,00 |
| 26.08.2020 | 141,10 | 141,74 | 138,28 | 139,50 | 0,26% | 63,00 |
| 25.08.2020 | 142,54 | 142,54 | 139,14 | 139,14 | 3,36% | 99,00 |
| 24.08.2020 | 133,60 | 134,62 | 133,00 | 134,62 | 1,02% | 73,00 |
| 21.08.2020 | 133,82 | 133,82 | 133,26 | 133,26 | 0,88% | 13,00 |
| 20.08.2020 | 132,00 | 133,16 | 132,00 | 132,10 | -2,54% | 33,00 |
| 14.08.2020 | 136,28 | 136,28 | 131,66 | 135,54 | -0,54% | 234,00 |
| 12.08.2020 | 138,10 | 139,40 | 136,28 | 136,28 | -1,22% | 544,00 |
| 11.08.2020 | 137,74 | 137,96 | 136,50 | 137,96 | 2,27% | 81,00 |
| 10.08.2020 | 133,28 | 135,10 | 133,28 | 134,90 | 4,14% | 57,00 |
| 07.08.2020 | 129,92 | 130,38 | 129,54 | 129,54 | 1,57% | 42,00 |
| 06.08.2020 | 128,62 | 128,62 | 126,42 | 127,54 | 1,17% | 57,00 |