Börse:
193,950€
1,09%
Echtzeit-Aktienkurs Honeywell International Inc.
Bid:
193,950€
Ask:
193,950€
Aktienkurse zur Honeywell International Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.04.2021 | 191,98 | 193,90 | 191,63 | 193,65 | 0,94% | 130,00 |
| 15.04.2021 | 191,30 | 191,85 | 191,30 | 191,85 | 0,17% | 80,00 |
| 14.04.2021 | 0,00 | 193,73 | 0,00 | 191,52 | -0,03% | - |
| 13.04.2021 | 193,30 | 194,45 | 190,63 | 191,58 | -0,21% | - |
| 12.04.2021 | 191,04 | 191,98 | 191,04 | 191,98 | 3,22% | 28,00 |
| 09.04.2021 | 186,00 | 186,00 | 186,00 | 186,00 | 0,80% | 2,00 |
| 08.04.2021 | 184,52 | 184,62 | 181,98 | 184,52 | 0,83% | - |
| 07.04.2021 | 184,34 | 184,46 | 183,00 | 183,00 | -0,57% | 456,00 |
| 06.04.2021 | 185,14 | 185,20 | 184,04 | 184,04 | -0,03% | 65,00 |
| 01.04.2021 | 185,07 | 185,51 | 183,28 | 184,10 | -0,56% | - |
| 31.03.2021 | 185,95 | 186,88 | 184,68 | 185,14 | -0,40% | 30,00 |
| 30.03.2021 | 185,68 | 185,88 | 185,68 | 185,88 | -0,24% | 135,00 |
| 29.03.2021 | 186,00 | 186,32 | 186,00 | 186,32 | 0,38% | 6,00 |
| 26.03.2021 | 182,51 | 185,66 | 181,72 | 185,62 | 2,06% | - |
| 25.03.2021 | 180,14 | 181,89 | 176,57 | 181,87 | 0,61% | - |
| 24.03.2021 | 175,72 | 180,76 | 175,72 | 180,76 | 2,52% | 18,00 |
| 23.03.2021 | 177,35 | 178,78 | 175,44 | 176,32 | 0,07% | - |
| 22.03.2021 | 178,69 | 178,88 | 175,82 | 176,20 | -3,02% | - |
| 19.03.2021 | 180,36 | 181,68 | 180,36 | 181,68 | 1,26% | 100,00 |
| 18.03.2021 | 177,68 | 179,42 | 177,68 | 179,42 | 1,16% | 120,00 |
| 17.03.2021 | 177,36 | 177,36 | 177,36 | 177,36 | -0,99% | 100,00 |
| 16.03.2021 | 180,48 | 180,48 | 179,14 | 179,14 | -0,50% | 75,00 |
| 15.03.2021 | 180,04 | 180,04 | 180,04 | 180,04 | 0,82% | 180,00 |
| 12.03.2021 | 178,30 | 180,44 | 177,61 | 178,58 | 0,42% | - |
| 11.03.2021 | 178,72 | 178,82 | 177,84 | 177,84 | -0,32% | 6,00 |
| 10.03.2021 | 174,64 | 178,83 | 174,29 | 178,41 | 1,66% | - |
| 09.03.2021 | 175,22 | 176,16 | 174,64 | 175,50 | -1,32% | 100,00 |
| 08.03.2021 | 173,69 | 179,21 | 172,46 | 177,84 | 2,57% | 35,00 |
| 05.03.2021 | 169,45 | 173,99 | 166,45 | 173,39 | 1,99% | - |
| 04.03.2021 | 170,00 | 170,00 | 170,00 | 170,00 | -1,17% | 50,00 |
| 03.03.2021 | 171,18 | 172,06 | 171,18 | 172,02 | 0,81% | 150,00 |
| 02.03.2021 | 171,12 | 172,34 | 170,20 | 170,64 | -0,35% | - |
| 01.03.2021 | 168,67 | 172,77 | 168,67 | 171,24 | 1,19% | - |
| 26.02.2021 | 167,44 | 170,29 | 167,13 | 169,22 | 0,65% | 11,00 |
| 25.02.2021 | 173,09 | 173,12 | 167,94 | 168,12 | -3,06% | - |
| 24.02.2021 | 168,08 | 174,59 | 167,79 | 173,43 | 2,79% | - |
| 23.02.2021 | 167,92 | 169,45 | 166,63 | 168,72 | 0,78% | - |
| 22.02.2021 | 166,54 | 167,42 | 166,22 | 167,42 | -0,32% | 50,00 |
| 19.02.2021 | 168,05 | 170,51 | 167,38 | 167,95 | 1,64% | - |
| 18.02.2021 | 166,82 | 166,82 | 165,24 | 165,24 | -1,41% | 7,00 |
| 17.02.2021 | 168,55 | 169,02 | 166,01 | 167,60 | -0,34% | - |
| 16.02.2021 | 167,18 | 168,18 | 167,18 | 168,18 | 0,11% | 880,00 |
| 15.02.2021 | 167,91 | 168,12 | 167,49 | 167,99 | 0,68% | - |
| 12.02.2021 | 166,55 | 168,16 | 166,21 | 166,86 | 0,29% | - |
| 11.02.2021 | 166,44 | 166,92 | 166,38 | 166,38 | -0,28% | 23,00 |
| 10.02.2021 | 166,46 | 166,84 | 166,46 | 166,84 | 0,08% | 155,00 |
| 09.02.2021 | 168,65 | 168,88 | 166,29 | 166,70 | -1,04% | - |
| 08.02.2021 | 168,60 | 168,60 | 168,46 | 168,46 | -0,13% | 904,00 |
| 05.02.2021 | 167,42 | 168,68 | 167,16 | 168,68 | 1,07% | 60,00 |
| 04.02.2021 | 165,22 | 166,90 | 165,22 | 166,90 | 0,00% | 52,00 |
| 03.02.2021 | 166,06 | 167,38 | 166,06 | 166,90 | 1,19% | 155,00 |
| 02.02.2021 | 162,24 | 164,94 | 162,24 | 164,94 | 1,10% | 175,00 |
| 01.02.2021 | 161,54 | 163,48 | 161,54 | 163,14 | -1,01% | 145,00 |
| 29.01.2021 | 165,66 | 165,66 | 164,80 | 164,80 | -1,99% | 100,00 |
| 28.01.2021 | 163,70 | 168,14 | 162,98 | 168,14 | 2,31% | 388,00 |
| 27.01.2021 | 164,38 | 164,38 | 163,40 | 164,34 | -1,66% | 150,00 |
| 26.01.2021 | 165,16 | 167,12 | 165,16 | 167,12 | 0,88% | 21,00 |
| 25.01.2021 | 167,16 | 167,16 | 165,66 | 165,66 | -0,89% | 279,00 |
| 22.01.2021 | 168,06 | 168,06 | 165,96 | 167,14 | -0,77% | 595,00 |
| 21.01.2021 | 171,34 | 172,32 | 168,44 | 168,44 | -1,74% | 285,00 |
| 20.01.2021 | 169,68 | 172,12 | 169,68 | 171,42 | 0,46% | 173,00 |
| 19.01.2021 | 169,60 | 170,86 | 169,32 | 170,64 | 0,14% | 80,00 |
| 18.01.2021 | 170,40 | 171,22 | 170,40 | 170,40 | 0,02% | 165,00 |
| 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 |