Börse:
170,360€
-0,85%
Echtzeit-Aktienkurs Honeywell International
Bid:
170,360€
Ask:
170,360€
Aktienkurse zur Honeywell International Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.01.2021 | 170,54 | 172,06 | 170,00 | 170,36 | -0,85% | 373,00 |
| 14.01.2021 | 170,32 | 171,82 | 170,32 | 171,82 | 0,48% | 230,00 |
| 13.01.2021 | 170,72 | 172,24 | 170,72 | 171,00 | 0,56% | 100,00 |
| 12.01.2021 | 171,00 | 172,24 | 169,78 | 170,04 | -0,93% | 166,00 |
| 11.01.2021 | 170,92 | 171,98 | 170,78 | 171,64 | -0,43% | 303,00 |
| 08.01.2021 | 173,76 | 174,70 | 172,38 | 172,38 | -0,37% | 525,00 |
| 07.01.2021 | 174,04 | 174,14 | 173,02 | 173,02 | 2,29% | 158,00 |
| 06.01.2021 | 169,14 | 169,14 | 169,14 | 169,14 | -0,12% | - |
| 05.01.2021 | 169,14 | 170,54 | 168,28 | 169,34 | -1,48% | 25,00 |
| 04.01.2021 | 173,40 | 173,40 | 171,88 | 171,88 | 1,02% | 15,00 |
| 30.12.2020 | 170,14 | 170,14 | 170,14 | 170,14 | -0,27% | - |
| 29.12.2020 | 171,86 | 171,86 | 170,60 | 170,60 | -0,69% | 2.810,00 |
| 28.12.2020 | 171,04 | 172,90 | 171,04 | 171,78 | 1,02% | 424,00 |
| 23.12.2020 | 170,00 | 171,52 | 170,00 | 170,04 | -0,60% | 60,00 |
| 22.12.2020 | 171,20 | 172,96 | 171,06 | 171,06 | 0,90% | 285,00 |
| 21.12.2020 | 172,18 | 173,24 | 167,46 | 169,54 | -1,35% | 338,00 |
| 18.12.2020 | 171,92 | 173,54 | 171,86 | 171,86 | -0,41% | 310,00 |
| 17.12.2020 | 171,86 | 173,32 | 171,86 | 172,56 | 0,00% | 334,00 |
| 16.12.2020 | 175,38 | 175,58 | 172,50 | 172,56 | -1,26% | 285,00 |
| 15.12.2020 | 174,06 | 175,56 | 174,06 | 174,76 | -0,94% | 215,00 |
| 14.12.2020 | 177,06 | 178,84 | 176,42 | 176,42 | -0,63% | 429,00 |
| 11.12.2020 | 173,80 | 177,54 | 172,86 | 177,54 | 2,18% | 190,00 |
| 10.12.2020 | 176,12 | 176,12 | 173,76 | 173,76 | -1,16% | 7,00 |
| 09.12.2020 | 174,78 | 176,08 | 174,72 | 175,80 | 1,62% | 120,00 |
| 08.12.2020 | 173,00 | 173,00 | 173,00 | 173,00 | -0,39% | - |
| 07.12.2020 | 174,84 | 174,84 | 173,68 | 173,68 | 0,60% | 465,00 |
| 04.12.2020 | 171,04 | 172,64 | 171,04 | 172,64 | 0,78% | 180,00 |
| 03.12.2020 | 171,00 | 171,30 | 171,00 | 171,30 | -0,55% | - |
| 02.12.2020 | 170,02 | 172,24 | 169,98 | 172,24 | 0,58% | 80,00 |
| 01.12.2020 | 171,36 | 173,94 | 171,24 | 171,24 | -0,16% | 492,00 |
| 30.11.2020 | 172,84 | 174,38 | 171,18 | 171,52 | -1,75% | 130,00 |
| 27.11.2020 | 174,56 | 175,92 | 174,56 | 174,58 | -0,49% | 896,00 |
| 26.11.2020 | 173,46 | 175,44 | 173,46 | 175,44 | 0,76% | 70,00 |
| 25.11.2020 | 174,36 | 175,04 | 174,12 | 174,12 | 0,02% | 15,00 |
| 24.11.2020 | 174,06 | 175,70 | 174,06 | 174,08 | 1,04% | 447,00 |
| 23.11.2020 | 170,52 | 172,96 | 170,36 | 172,28 | 1,22% | 557,00 |
| 20.11.2020 | 168,94 | 171,22 | 168,94 | 170,20 | 0,28% | 971,00 |
| 19.11.2020 | 169,72 | 169,72 | 169,72 | 169,72 | 0,15% | - |
| 18.11.2020 | 171,70 | 171,70 | 169,46 | 169,46 | -1,88% | 30,00 |
| 17.11.2020 | 174,92 | 174,92 | 171,88 | 172,70 | -1,60% | 4,00 |
| 16.11.2020 | 171,16 | 176,58 | 171,16 | 175,50 | 3,16% | 230,00 |
| 13.11.2020 | 166,52 | 170,28 | 166,52 | 170,12 | 1,17% | 91,00 |
| 12.11.2020 | 167,30 | 168,74 | 166,64 | 168,16 | -0,77% | 90,00 |
| 11.11.2020 | 172,02 | 173,52 | 169,46 | 169,46 | 0,24% | 166,00 |
| 10.11.2020 | 166,32 | 171,06 | 166,32 | 169,06 | 2,82% | 133,00 |
| 09.11.2020 | 156,62 | 166,72 | 156,62 | 164,42 | 5,74% | 244,00 |
| 06.11.2020 | 154,56 | 155,98 | 154,56 | 155,50 | -0,21% | 19,00 |
| 05.11.2020 | 153,30 | 155,82 | 153,30 | 155,82 | 0,92% | 115,00 |
| 04.11.2020 | 153,04 | 154,40 | 149,22 | 154,40 | 1,47% | 330,00 |
| 03.11.2020 | 149,40 | 152,16 | 149,40 | 152,16 | 2,18% | 4,00 |
| 02.11.2020 | 140,58 | 148,92 | 140,58 | 148,92 | 5,89% | 660,00 |
| 30.10.2020 | 137,84 | 140,70 | 137,84 | 140,64 | -0,30% | 55,00 |
| 29.10.2020 | 137,84 | 141,06 | 136,78 | 141,06 | 1,35% | 110,00 |
| 28.10.2020 | 140,36 | 140,60 | 138,70 | 139,18 | -1,65% | 955,00 |
| 27.10.2020 | 143,94 | 144,68 | 141,52 | 141,52 | -1,21% | 14,00 |
| 26.10.2020 | 145,98 | 146,60 | 142,50 | 143,26 | -2,76% | 20,00 |
| 23.10.2020 | 149,40 | 150,38 | 147,32 | 147,32 | -1,38% | 30,00 |
| 22.10.2020 | 144,84 | 149,38 | 144,84 | 149,38 | 2,34% | 95,00 |
| 21.10.2020 | 146,44 | 146,88 | 145,72 | 145,96 | -0,75% | 31,00 |
| 20.10.2020 | 145,50 | 147,34 | 145,50 | 147,06 | 0,40% | - |
| 19.10.2020 | 149,26 | 150,36 | 146,48 | 146,48 | -2,35% | 55,00 |
| 16.10.2020 | 147,06 | 150,22 | 146,88 | 150,00 | 1,78% | 164,00 |
| 15.10.2020 | 147,16 | 147,38 | 145,74 | 147,38 | -0,19% | 205,00 |
| 14.10.2020 | 145,92 | 148,24 | 144,88 | 147,66 | -0,35% | 33,00 |
| 13.10.2020 | 148,32 | 148,32 | 148,18 | 148,18 | -0,36% | - |
| 12.10.2020 | 147,54 | 149,00 | 147,42 | 148,72 | 0,98% | 250,00 |
| 09.10.2020 | 147,54 | 148,12 | 147,28 | 147,28 | 0,18% | 45,00 |
| 08.10.2020 | 146,08 | 147,18 | 146,08 | 147,02 | 0,88% | 50,00 |
| 07.10.2020 | 142,32 | 145,86 | 142,32 | 145,74 | 1,26% | 160,00 |
| 06.10.2020 | 142,84 | 143,92 | 142,84 | 143,92 | 0,54% | 55,00 |
| 05.10.2020 | 141,70 | 143,14 | 141,38 | 143,14 | 2,24% | 160,00 |
| 02.10.2020 | 136,80 | 140,08 | 136,80 | 140,00 | 0,04% | - |
| 01.10.2020 | 140,64 | 141,68 | 139,94 | 139,94 | -1,74% | 25,00 |
| 30.09.2020 | 138,44 | 142,42 | 138,44 | 142,42 | 1,42% | 4,00 |
| 29.09.2020 | 141,32 | 141,48 | 140,42 | 140,42 | -1,07% | 20,00 |
| 28.09.2020 | 139,48 | 141,94 | 139,48 | 141,94 | 4,20% | 60,00 |
| 25.09.2020 | 136,22 | 136,22 | 135,38 | 136,22 | 0,10% | - |
| 24.09.2020 | 135,72 | 137,24 | 135,72 | 136,08 | -2,49% | 50,00 |
| 23.09.2020 | 139,52 | 140,18 | 139,52 | 139,56 | 1,23% | 10,00 |
| 22.09.2020 | 136,96 | 138,22 | 136,96 | 137,86 | 0,89% | 36,00 |
| 21.09.2020 | 141,24 | 141,24 | 135,36 | 136,64 | -4,65% | 42,00 |
| 18.09.2020 | 143,24 | 144,12 | 142,62 | 143,30 | -1,01% | 80,00 |
| 17.09.2020 | 141,80 | 144,76 | 141,80 | 144,76 | 0,25% | 79,00 |
| 16.09.2020 | 141,78 | 144,40 | 141,78 | 144,40 | 1,05% | 233,00 |
| 15.09.2020 | 141,74 | 142,90 | 141,74 | 142,90 | 0,80% | 113,00 |
| 14.09.2020 | 141,46 | 141,76 | 140,86 | 141,76 | 0,71% | 45,00 |
| 11.09.2020 | 139,26 | 141,16 | 139,26 | 140,76 | 1,09% | 575,00 |
| 10.09.2020 | 140,12 | 140,54 | 139,10 | 139,24 | -0,86% | 376,00 |
| 09.09.2020 | 139,75 | 154,52 | 138,73 | 140,45 | 0,70% | 32,00 |
| 08.09.2020 | 141,79 | 142,11 | 138,76 | 139,47 | -1,25% | 195,00 |
| 07.09.2020 | 141,20 | 144,64 | 140,96 | 141,24 | 0,61% | 393,00 |
| 04.09.2020 | 139,10 | 143,34 | 139,02 | 140,38 | 0,73% | 153,00 |
| 03.09.2020 | 145,54 | 145,82 | 139,36 | 139,36 | -3,15% | 19,00 |
| 02.09.2020 | 141,18 | 143,90 | 141,18 | 143,90 | 3,72% | - |
| 01.09.2020 | 137,90 | 138,74 | 137,08 | 138,74 | -0,81% | 20,00 |
| 31.08.2020 | 141,48 | 142,70 | 139,88 | 139,88 | 0,01% | 306,00 |
| 28.08.2020 | 139,22 | 142,36 | 139,12 | 139,86 | -0,42% | 482,00 |
| 27.08.2020 | 139,63 | 143,18 | 139,34 | 140,45 | 0,41% | 624,00 |
| 26.08.2020 | 139,96 | 140,12 | 138,86 | 139,88 | 0,37% | 76,00 |
| 25.08.2020 | 140,56 | 141,28 | 139,36 | 139,36 | 3,85% | 57,00 |