Echtzeit-Aktienkurs HONEYWELL INTL DL1
Bid:
Ask:
Aktienkurse zur HONEYWELL INTL DL1 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 202,51 | 205,81 | 0,00 | 202,47 | -1,14% | - |
| 25.02.2021 | 209,20 | 209,20 | 204,28 | 204,80 | -2,90% | - |
| 24.02.2021 | 206,80 | 212,15 | 0,00 | 210,93 | 2,88% | - |
| 23.02.2021 | 203,54 | 205,86 | 203,22 | 205,03 | 0,70% | - |
| 22.02.2021 | 203,14 | 204,30 | 202,88 | 203,61 | 0,00% | - |
| 19.02.2021 | 206,48 | 206,85 | 203,30 | 203,62 | 0,01% | - |
| 18.02.2021 | 201,48 | 204,82 | 201,08 | 203,59 | 0,86% | - |
| 17.02.2021 | 200,93 | 202,18 | 199,99 | 201,84 | -0,74% | - |
| 16.02.2021 | 203,88 | 204,09 | 201,88 | 203,34 | -0,14% | - |
| 12.02.2021 | 202,36 | 203,76 | 201,68 | 203,63 | 0,73% | - |
| 11.02.2021 | 202,40 | 203,10 | 200,87 | 202,16 | 0,00% | - |
| 10.02.2021 | 202,05 | 202,65 | 201,17 | 202,15 | 0,08% | - |
| 09.02.2021 | 201,74 | 203,30 | 201,24 | 202,00 | -0,91% | - |
| 08.02.2021 | 203,46 | 204,01 | 0,00 | 203,85 | 0,45% | - |
| 05.02.2021 | 202,04 | 203,87 | 202,04 | 202,93 | 1,14% | - |
| 04.02.2021 | 200,02 | 201,47 | 0,00 | 200,63 | 0,74% | - |
| 03.02.2021 | 198,82 | 199,88 | 197,88 | 199,16 | -0,59% | - |
| 02.02.2021 | 198,92 | 200,89 | 198,19 | 200,34 | 2,41% | - |
| 01.02.2021 | 196,91 | 197,38 | 0,00 | 195,63 | 0,14% | - |
| 29.01.2021 | 199,79 | 200,47 | 195,19 | 195,35 | -3,76% | - |
| 28.01.2021 | 202,05 | 205,32 | 0,00 | 202,99 | 2,14% | - |
| 27.01.2021 | 198,72 | 198,77 | 198,72 | 198,73 | -1,14% | - |
| 26.01.2021 | 204,22 | 204,44 | 200,99 | 201,02 | -0,45% | - |
| 25.01.2021 | 202,02 | 202,02 | 201,91 | 201,93 | -0,34% | - |
| 22.01.2021 | 201,62 | 204,43 | 201,47 | 202,61 | -1,27% | - |
| 21.01.2021 | 206,77 | 207,12 | 0,00 | 205,23 | -1,58% | - |
| 20.01.2021 | 207,70 | 208,66 | 206,66 | 208,51 | 0,77% | - |
| 19.01.2021 | 207,13 | 207,77 | 206,49 | 206,93 | 0,32% | - |
| 15.01.2021 | 205,78 | 207,87 | 205,55 | 206,27 | -1,13% | - |
| 14.01.2021 | 208,67 | 208,76 | 208,59 | 208,63 | 0,67% | - |
| 13.01.2021 | 207,59 | 208,60 | 206,41 | 207,25 | -0,87% | - |
| 12.01.2021 | 209,14 | 209,14 | 209,06 | 209,06 | 0,40% | - |
| 11.01.2021 | 208,76 | 209,17 | 207,84 | 208,23 | -0,91% | - |
| 08.01.2021 | 210,58 | 211,79 | 207,66 | 210,15 | -1,17% | - |
| 07.01.2021 | 213,20 | 214,00 | 212,05 | 212,63 | 0,08% | - |
| 06.01.2021 | 212,46 | 212,46 | 212,46 | 212,46 | 1,90% | - |
| 05.01.2021 | 208,44 | 208,51 | 208,44 | 208,51 | 0,26% | - |
| 04.01.2021 | 211,00 | 211,00 | 206,41 | 207,97 | -2,29% | - |
| 31.12.2020 | 211,19 | 212,96 | 211,02 | 212,84 | 0,88% | - |
| 30.12.2020 | 210,85 | 211,57 | 210,30 | 210,99 | 0,77% | - |
| 29.12.2020 | 208,32 | 209,77 | 207,83 | 209,38 | -0,26% | - |
| 28.12.2020 | 211,09 | 211,21 | 209,37 | 209,92 | -2,51% | - |
| 24.12.2020 | 209,17 | 215,34 | 193,42 | 215,34 | 2,43% | - |
| 23.12.2020 | 210,30 | 212,10 | 210,13 | 210,23 | 1,09% | - |
| 22.12.2020 | 209,13 | 209,43 | 207,90 | 207,96 | -0,95% | - |
| 21.12.2020 | 206,75 | 211,16 | 206,42 | 209,95 | -0,30% | - |
| 18.12.2020 | 210,07 | 216,31 | 209,77 | 210,58 | -0,56% | - |
| 17.12.2020 | 211,84 | 211,84 | 211,77 | 211,77 | 2,52% | - |
| 16.12.2020 | 210,42 | 211,59 | 206,57 | 206,57 | -6,27% | - |
| 15.12.2020 | 214,08 | 220,38 | 214,05 | 220,38 | 3,94% | - |
| 14.12.2020 | 0,00 | 219,40 | 0,00 | 212,04 | 26,64% | - |
| 11.12.2020 | 214,65 | 217,72 | 167,43 | 167,43 | -22,95% | - |
| 10.12.2020 | 211,74 | 217,30 | 0,00 | 217,30 | 5,00% | - |
| 09.12.2020 | 211,87 | 212,79 | 206,95 | 206,95 | -1,63% | - |
| 08.12.2020 | 212,54 | 213,11 | 0,00 | 210,38 | -1,74% | - |
| 07.12.2020 | 210,63 | 214,12 | 209,00 | 214,12 | 3,88% | - |
| 04.12.2020 | 212,70 | 216,68 | 206,11 | 206,11 | -0,91% | - |
| 03.12.2020 | 207,96 | 212,29 | 183,96 | 208,00 | 2,22% | - |
| 02.12.2020 | 207,13 | 209,07 | 203,38 | 203,48 | -4,02% | - |
| 01.12.2020 | 206,25 | 212,01 | 206,25 | 212,01 | 0,23% | - |
| 30.11.2020 | 204,88 | 212,26 | 197,98 | 211,52 | 1,38% | - |
| 27.11.2020 | 209,27 | 209,47 | 205,49 | 208,65 | 0,44% | - |
| 25.11.2020 | 208,43 | 208,63 | 0,00 | 207,74 | 0,07% | - |
| 24.11.2020 | 207,85 | 208,77 | 206,72 | 207,59 | 1,47% | - |
| 23.11.2020 | 203,70 | 205,27 | 203,41 | 204,59 | 1,34% | - |
| 20.11.2020 | 202,04 | 202,91 | 200,55 | 201,88 | -0,41% | - |
| 19.11.2020 | 200,21 | 203,06 | 200,09 | 202,72 | 0,86% | - |
| 18.11.2020 | 201,31 | 201,41 | 201,00 | 201,00 | -2,06% | - |
| 17.11.2020 | 203,60 | 205,98 | 203,43 | 205,24 | -1,57% | - |
| 16.11.2020 | 208,38 | 208,51 | 208,38 | 208,51 | 3,44% | - |
| 13.11.2020 | 200,77 | 201,91 | 199,05 | 201,58 | 2,31% | - |
| 12.11.2020 | 196,63 | 199,34 | 195,62 | 197,02 | -1,17% | - |
| 11.11.2020 | 199,91 | 201,08 | 198,33 | 199,35 | -1,31% | - |
| 10.11.2020 | 200,85 | 203,04 | 0,00 | 201,99 | 2,48% | - |
| 09.11.2020 | 196,99 | 197,10 | 196,99 | 197,10 | 7,08% | - |
| 06.11.2020 | 184,05 | 184,05 | 184,05 | 184,05 | 0,42% | - |
| 05.11.2020 | 182,65 | 184,40 | 182,43 | 183,28 | 2,35% | - |
| 04.11.2020 | 177,65 | 182,44 | 0,00 | 179,08 | -0,21% | - |
| 03.11.2020 | 177,40 | 180,39 | 177,16 | 179,45 | 3,05% | - |
| 02.11.2020 | 170,74 | 174,31 | 170,74 | 174,15 | 5,81% | - |
| 30.10.2020 | 163,47 | 165,73 | 0,00 | 164,58 | -0,21% | - |
| 29.10.2020 | 161,31 | 165,75 | 161,21 | 164,91 | 2,18% | - |
| 28.10.2020 | 165,05 | 165,54 | 161,37 | 161,39 | -3,24% | - |
| 27.10.2020 | 166,79 | 166,84 | 166,79 | 166,79 | -2,00% | - |
| 26.10.2020 | 171,23 | 171,36 | 167,58 | 170,19 | -3,08% | - |
| 23.10.2020 | 0,00 | 177,50 | 0,00 | 175,60 | -0,81% | - |
| 22.10.2020 | 174,28 | 177,25 | 174,07 | 177,02 | 2,39% | - |
| 21.10.2020 | 174,73 | 175,23 | 172,63 | 172,89 | -0,23% | - |
| 20.10.2020 | 174,07 | 175,69 | 172,80 | 173,30 | 1,06% | - |
| 19.10.2020 | 0,00 | 174,94 | 0,00 | 171,47 | -1,96% | - |
| 16.10.2020 | 174,43 | 176,21 | 174,37 | 174,90 | 1,25% | - |
| 15.10.2020 | 172,15 | 173,49 | 170,82 | 172,74 | -0,47% | - |
| 14.10.2020 | 174,14 | 174,95 | 172,83 | 173,55 | 0,96% | - |
| 13.10.2020 | 174,12 | 174,32 | 170,58 | 171,90 | -1,96% | - |
| 12.10.2020 | 175,39 | 175,39 | 175,34 | 175,34 | 0,72% | - |
| 09.10.2020 | 173,91 | 175,15 | 173,25 | 174,10 | 0,18% | - |
| 08.10.2020 | 172,64 | 173,88 | 0,00 | 173,79 | 1,16% | - |
| 07.10.2020 | 171,81 | 171,81 | 171,78 | 171,80 | 2,69% | - |
| 06.10.2020 | 168,86 | 171,40 | 166,69 | 167,30 | -0,88% | - |
| 05.10.2020 | 0,00 | 169,26 | 0,00 | 168,78 | 1,69% | - |