Börse:
194,450€
-0,92%
Echtzeit-Aktienkurs Honeywell International
Bid:
194,450€
Ask:
194,450€
Aktienkurse zur Honeywell International Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.07.2021 | 196,73 | 199,08 | 194,68 | 197,95 | 0,99% | - |
| 21.07.2021 | 193,95 | 196,88 | 193,15 | 196,00 | 0,59% | - |
| 20.07.2021 | 187,77 | 195,65 | 187,73 | 194,85 | 4,20% | 40,00 |
| 19.07.2021 | 194,30 | 194,58 | 186,52 | 187,00 | -4,16% | - |
| 16.07.2021 | 197,02 | 198,02 | 194,52 | 195,13 | -0,99% | 530,00 |
| 15.07.2021 | 192,10 | 197,52 | 191,27 | 197,08 | 2,43% | 25,00 |
| 14.07.2021 | 189,70 | 193,43 | 189,35 | 192,40 | 1,10% | - |
| 13.07.2021 | 189,50 | 191,08 | 189,38 | 190,30 | 0,28% | - |
| 12.07.2021 | 188,58 | 190,15 | 187,33 | 189,77 | 0,53% | - |
| 09.07.2021 | 185,23 | 189,18 | 185,13 | 188,77 | 1,94% | 104,00 |
| 08.07.2021 | 186,43 | 186,80 | 183,13 | 185,18 | -1,07% | - |
| 07.07.2021 | 184,58 | 187,75 | 184,58 | 187,18 | 1,27% | - |
| 06.07.2021 | 185,68 | 187,10 | 182,60 | 184,83 | -0,67% | 10,00 |
| 05.07.2021 | 186,77 | 186,80 | 185,90 | 186,08 | -0,20% | - |
| 02.07.2021 | 186,40 | 187,38 | 185,77 | 186,45 | 0,12% | - |
| 01.07.2021 | 185,68 | 186,52 | 184,88 | 186,23 | 0,68% | 25,00 |
| 30.06.2021 | 181,58 | 185,48 | 180,75 | 184,98 | 1,94% | 31,00 |
| 29.06.2021 | 182,05 | 183,88 | 181,38 | 181,45 | -0,18% | - |
| 28.06.2021 | 183,65 | 184,83 | 181,33 | 181,77 | -0,76% | - |
| 25.06.2021 | 183,00 | 184,45 | 182,20 | 183,18 | 0,41% | - |
| 24.06.2021 | 180,45 | 182,73 | 180,00 | 182,43 | 1,33% | 5,00 |
| 23.06.2021 | 181,30 | 181,55 | 179,55 | 180,02 | -0,24% | - |
| 22.06.2021 | 182,05 | 183,00 | 180,43 | 180,45 | -0,41% | - |
| 21.06.2021 | 178,20 | 182,48 | 178,18 | 181,20 | 1,34% | - |
| 18.06.2021 | 181,75 | 182,08 | 178,60 | 178,80 | -1,58% | - |
| 17.06.2021 | 181,83 | 184,38 | 180,52 | 181,68 | -0,41% | - |
| 16.06.2021 | 183,20 | 185,23 | 181,23 | 182,43 | -0,56% | 120,00 |
| 15.06.2021 | 184,33 | 184,60 | 182,77 | 183,45 | -0,38% | - |
| 14.06.2021 | 186,23 | 186,63 | 183,75 | 184,15 | -0,95% | - |
| 11.06.2021 | 185,77 | 188,30 | 185,13 | 185,93 | -0,01% | 3,00 |
| 10.06.2021 | 187,40 | 189,15 | 185,70 | 185,95 | -0,59% | 1,00 |
| 09.06.2021 | 188,95 | 189,75 | 186,52 | 187,05 | -0,93% | - |
| 08.06.2021 | 187,18 | 189,52 | 186,55 | 188,80 | 0,19% | - |
| 07.06.2021 | 189,02 | 189,65 | 186,58 | 188,45 | -0,11% | - |
| 04.06.2021 | 189,13 | 189,63 | 188,33 | 188,65 | 0,03% | - |
| 03.06.2021 | 189,23 | 191,08 | 187,88 | 188,60 | -0,82% | - |
| 02.06.2021 | 190,60 | 192,27 | 188,80 | 190,15 | 0,18% | - |
| 01.06.2021 | 189,13 | 191,38 | 189,02 | 189,80 | 0,50% | 4,00 |
| 31.05.2021 | 189,43 | 189,55 | 188,85 | 188,85 | -0,11% | - |
| 28.05.2021 | 189,05 | 191,08 | 186,75 | 189,05 | 0,59% | - |
| 27.05.2021 | 183,93 | 189,80 | 183,38 | 187,95 | 2,96% | 50,00 |
| 26.05.2021 | 183,33 | 184,48 | 182,55 | 182,55 | -0,33% | - |
| 25.05.2021 | 184,23 | 184,55 | 182,45 | 183,15 | 0,96% | 40,00 |
| 21.05.2021 | 181,90 | 185,25 | 181,40 | 181,40 | 0,22% | - |
| 20.05.2021 | 181,63 | 182,33 | 180,33 | 181,00 | 0,30% | - |
| 19.05.2021 | 181,00 | 181,93 | 177,40 | 180,45 | -1,15% | - |
| 18.05.2021 | 186,98 | 187,25 | 181,88 | 182,55 | -2,12% | 4,00 |
| 17.05.2021 | 186,83 | 187,58 | 185,00 | 186,50 | -0,40% | - |
| 14.05.2021 | 186,52 | 187,95 | 184,25 | 187,25 | 1,11% | - |
| 13.05.2021 | 181,30 | 186,13 | 179,93 | 185,20 | -1,28% | 4,00 |
| 12.05.2021 | 187,45 | 189,38 | 182,18 | 187,60 | -0,42% | - |
| 11.05.2021 | 189,68 | 190,20 | 184,38 | 188,40 | 0,08% | 7,00 |
| 10.05.2021 | 188,88 | 191,38 | 188,20 | 188,25 | 0,35% | - |
| 07.05.2021 | 189,15 | 189,35 | 187,60 | 187,60 | -0,19% | 87,00 |
| 06.05.2021 | 188,58 | 189,68 | 186,98 | 187,95 | 0,19% | - |
| 05.05.2021 | 188,08 | 189,43 | 187,15 | 187,60 | 1,60% | - |
| 04.05.2021 | 185,23 | 187,68 | 183,58 | 184,65 | -0,49% | - |
| 03.05.2021 | 186,23 | 186,90 | 184,08 | 185,55 | 0,08% | 50,00 |
| 30.04.2021 | 184,02 | 186,00 | 183,77 | 185,40 | 0,90% | 21,00 |
| 29.04.2021 | 184,25 | 185,38 | 183,08 | 183,75 | -0,08% | - |
| 28.04.2021 | 184,48 | 185,93 | 183,63 | 183,90 | -0,62% | - |
| 27.04.2021 | 184,55 | 185,35 | 183,15 | 185,05 | -0,99% | 100,00 |
| 26.04.2021 | 185,60 | 187,05 | 185,60 | 186,90 | 0,70% | 181,00 |
| 23.04.2021 | 191,02 | 191,10 | 184,25 | 185,60 | -2,71% | 6,00 |
| 22.04.2021 | 191,63 | 193,23 | 190,43 | 190,77 | 0,51% | - |
| 21.04.2021 | 188,25 | 189,80 | 188,25 | 189,80 | -0,71% | 8,00 |
| 20.04.2021 | 191,30 | 192,00 | 191,15 | 191,15 | -0,39% | 2.226,00 |
| 19.04.2021 | 193,45 | 193,50 | 191,58 | 191,90 | -1,06% | - |
| 16.04.2021 | 191,35 | 193,95 | 191,35 | 193,95 | 1,09% | 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% | - |