196,174$
0,31%
Echtzeit-Aktienkurs Honeywell International Inc.
Bid:
Ask:
Aktienkurse zur Honeywell International Inc. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
23.04.2024 | 195,76 | 197,51 | 195,76 | 196,09 | 0,27% | - |
22.04.2024 | 194,28 | 196,30 | 194,14 | 195,56 | 0,67% | 2.366.958,00 |
19.04.2024 | 192,61 | 194,53 | 191,63 | 194,26 | 1,66% | 3.570.010,00 |
18.04.2024 | 191,00 | 192,30 | 189,99 | 191,08 | 0,40% | 2.143.197,00 |
17.04.2024 | 192,41 | 192,52 | 189,75 | 190,32 | -0,19% | 2.424.388,00 |
16.04.2024 | 193,14 | 193,69 | 190,53 | 190,69 | -1,72% | 2.801.925,00 |
15.04.2024 | 198,11 | 198,49 | 193,18 | 194,02 | -1,09% | 3.179.898,00 |
12.04.2024 | 195,91 | 196,45 | 194,61 | 196,16 | -0,36% | 3.499.520,00 |
11.04.2024 | 196,01 | 197,20 | 194,27 | 196,87 | 0,61% | 3.026.335,00 |
10.04.2024 | 195,57 | 196,45 | 194,40 | 195,67 | -1,38% | 2.907.266,00 |
09.04.2024 | 198,35 | 199,52 | 196,02 | 198,41 | 0,32% | 2.041.975,00 |
08.04.2024 | 197,59 | 199,19 | 197,33 | 197,78 | 0,32% | 2.384.717,00 |
05.04.2024 | 195,90 | 198,40 | 195,15 | 197,15 | 0,53% | 2.212.855,00 |
04.04.2024 | 200,68 | 200,68 | 195,52 | 196,11 | -0,93% | 3.414.771,00 |
03.04.2024 | 199,42 | 200,94 | 197,92 | 197,95 | -1,14% | 2.496.129,00 |
02.04.2024 | 202,08 | 202,30 | 200,02 | 200,23 | -0,89% | 2.615.337,00 |
01.04.2024 | 205,39 | 205,89 | 201,89 | 202,02 | -1,57% | 2.221.894,00 |
28.03.2024 | 205,40 | 206,82 | 205,18 | 205,25 | 0,06% | 3.594.210,00 |
27.03.2024 | 202,94 | 205,26 | 202,21 | 205,13 | 2,05% | 2.760.101,00 |
26.03.2024 | 198,05 | 201,47 | 197,75 | 201,00 | 1,27% | 2.697.318,00 |
25.03.2024 | 200,38 | 200,71 | 198,43 | 198,48 | -1,12% | 1.961.385,00 |
22.03.2024 | 201,52 | 201,97 | 200,09 | 200,73 | -0,32% | 2.061.324,00 |
21.03.2024 | 202,00 | 203,09 | 201,29 | 201,38 | 0,10% | 2.811.767,00 |
20.03.2024 | 198,59 | 201,71 | 198,33 | 201,18 | 1,08% | 2.714.424,00 |
19.03.2024 | 196,76 | 199,24 | 196,12 | 199,04 | 1,16% | 4.524.803,00 |
18.03.2024 | 199,01 | 199,01 | 196,38 | 196,76 | -0,47% | 2.481.716,00 |
15.03.2024 | 196,39 | 198,55 | 195,90 | 197,69 | 0,68% | 6.310.153,00 |
14.03.2024 | 199,25 | 199,73 | 194,96 | 196,35 | -1,69% | 3.838.212,00 |
13.03.2024 | 199,95 | 201,13 | 198,84 | 199,73 | 0,30% | 2.537.637,00 |
12.03.2024 | 199,73 | 200,25 | 197,67 | 199,13 | -0,58% | 2.938.803,00 |
11.03.2024 | 201,58 | 202,57 | 199,12 | 200,29 | -0,23% | 2.443.183,00 |
08.03.2024 | 203,13 | 203,91 | 200,45 | 200,75 | -0,92% | 2.139.383,00 |
07.03.2024 | 202,21 | 203,26 | 201,73 | 202,61 | 1,06% | 2.447.565,00 |
06.03.2024 | 199,50 | 202,41 | 198,67 | 200,49 | 1,58% | 2.713.389,00 |
05.03.2024 | 199,13 | 199,53 | 196,63 | 197,37 | -0,94% | 2.532.241,00 |
04.03.2024 | 198,43 | 199,79 | 198,16 | 199,24 | 0,29% | 2.148.909,00 |
01.03.2024 | 197,59 | 198,94 | 196,07 | 198,67 | -0,01% | 2.785.462,00 |
29.02.2024 | 198,29 | 200,21 | 196,63 | 198,68 | 0,59% | 3.437.346,00 |
28.02.2024 | 198,11 | 198,93 | 197,25 | 197,51 | -0,35% | 2.664.144,00 |
27.02.2024 | 199,59 | 199,70 | 196,95 | 198,20 | -0,50% | 2.451.977,00 |
26.02.2024 | 200,03 | 200,20 | 198,21 | 199,19 | -0,72% | 2.028.604,00 |
23.02.2024 | 200,81 | 202,63 | 200,53 | 200,63 | -0,09% | 2.450.243,00 |
22.02.2024 | 199,43 | 201,56 | 198,61 | 200,81 | 0,63% | 3.635.080,00 |
21.02.2024 | 199,60 | 200,38 | 198,21 | 199,55 | 0,29% | 1.969.621,00 |
20.02.2024 | 197,95 | 199,65 | 196,91 | 198,97 | 0,91% | 2.761.051,00 |
16.02.2024 | 197,52 | 198,90 | 196,45 | 197,17 | -0,39% | 2.331.020,00 |
15.02.2024 | 196,00 | 198,20 | 195,62 | 197,95 | 1,59% | 1.996.523,00 |
14.02.2024 | 194,44 | 195,59 | 193,88 | 194,85 | 0,43% | 2.115.287,00 |
13.02.2024 | 196,74 | 196,96 | 192,72 | 194,01 | -1,70% | 4.432.118,00 |
12.02.2024 | 193,98 | 197,63 | 193,77 | 197,37 | 1,30% | 2.827.875,00 |
09.02.2024 | 193,00 | 195,23 | 192,83 | 194,84 | 0,70% | 3.686.297,00 |
08.02.2024 | 193,59 | 194,02 | 192,25 | 193,48 | -0,32% | 2.516.150,00 |
07.02.2024 | 195,47 | 195,82 | 193,59 | 194,10 | 0,23% | 3.029.888,00 |
06.02.2024 | 192,54 | 194,07 | 192,04 | 193,66 | 0,33% | 3.741.587,00 |
05.02.2024 | 193,96 | 194,85 | 192,82 | 193,02 | -1,58% | 4.632.180,00 |
02.02.2024 | 197,04 | 200,05 | 195,54 | 196,11 | -0,61% | 4.317.910,00 |
01.02.2024 | 195,87 | 197,57 | 189,66 | 197,32 | -2,44% | 7.819.099,00 |
31.01.2024 | 207,20 | 207,71 | 201,76 | 202,26 | -1,77% | 5.624.518,00 |
30.01.2024 | 201,16 | 206,37 | 201,16 | 205,90 | 1,40% | 5.646.047,00 |
29.01.2024 | 201,43 | 203,06 | 200,82 | 203,06 | 0,62% | 2.196.849,00 |
26.01.2024 | 203,03 | 203,89 | 201,39 | 201,80 | -0,38% | 1.924.770,00 |
25.01.2024 | 201,74 | 203,17 | 200,67 | 202,56 | 1,35% | 2.653.230,00 |
24.01.2024 | 202,94 | 203,78 | 199,68 | 199,87 | -1,51% | 3.483.914,00 |
23.01.2024 | 201,23 | 203,16 | 200,63 | 202,94 | 0,95% | 2.033.826,00 |
22.01.2024 | 201,34 | 203,92 | 200,43 | 201,04 | 0,13% | 3.589.302,00 |
19.01.2024 | 200,28 | 201,24 | 198,64 | 200,78 | 0,32% | 3.089.602,00 |
18.01.2024 | 197,72 | 200,54 | 197,26 | 200,13 | 1,11% | 2.604.627,00 |
17.01.2024 | 196,75 | 198,09 | 196,00 | 197,94 | 0,09% | 2.510.468,00 |
16.01.2024 | 200,68 | 201,13 | 197,51 | 197,77 | -1,66% | 3.500.369,00 |
12.01.2024 | 203,39 | 203,99 | 200,16 | 201,10 | -0,29% | 2.429.309,00 |
11.01.2024 | 202,29 | 202,59 | 199,55 | 201,68 | -0,36% | 1.940.910,00 |
10.01.2024 | 201,00 | 202,47 | 200,42 | 202,40 | 0,38% | 2.372.259,00 |
09.01.2024 | 200,48 | 201,73 | 198,90 | 201,63 | -0,49% | 3.082.280,00 |
08.01.2024 | 203,12 | 203,55 | 201,25 | 202,63 | -0,44% | 4.019.954,00 |
05.01.2024 | 204,39 | 204,57 | 202,26 | 203,53 | -0,67% | 2.682.727,00 |
04.01.2024 | 204,12 | 206,22 | 204,03 | 204,91 | 0,20% | 2.542.018,00 |
03.01.2024 | 208,42 | 208,42 | 204,26 | 204,51 | -2,15% | 3.814.053,00 |
02.01.2024 | 208,86 | 210,61 | 208,32 | 209,00 | -0,34% | 3.132.684,00 |
29.12.2023 | 209,22 | 210,17 | 208,91 | 209,71 | 0,26% | 2.256.443,00 |
28.12.2023 | 209,32 | 209,97 | 208,83 | 209,17 | 0,04% | 1.647.683,00 |
27.12.2023 | 207,16 | 209,66 | 207,16 | 209,09 | 0,50% | 2.340.215,00 |
26.12.2023 | 206,14 | 208,55 | 205,79 | 208,04 | 1,17% | 1.860.306,00 |
22.12.2023 | 205,05 | 207,16 | 204,96 | 205,64 | 0,29% | 1.889.800,00 |
21.12.2023 | 203,79 | 205,21 | 203,43 | 205,05 | 1,06% | 2.158.664,00 |
20.12.2023 | 203,71 | 205,37 | 202,84 | 202,90 | -0,84% | 3.349.631,00 |
19.12.2023 | 204,53 | 205,07 | 203,49 | 204,61 | -0,23% | 2.596.931,00 |
18.12.2023 | 204,01 | 205,45 | 203,48 | 205,09 | 0,83% | 2.970.685,00 |
15.12.2023 | 203,85 | 205,05 | 202,44 | 203,40 | -0,05% | 7.523.488,00 |
14.12.2023 | 204,00 | 204,64 | 202,46 | 203,50 | 0,22% | 3.785.666,00 |
13.12.2023 | 202,60 | 203,16 | 200,25 | 203,06 | 0,77% | 3.063.397,00 |
12.12.2023 | 202,00 | 202,30 | 200,86 | 201,51 | 0,56% | 3.094.085,00 |
11.12.2023 | 196,45 | 200,51 | 196,05 | 200,38 | 2,96% | 3.706.188,00 |
08.12.2023 | 196,04 | 197,23 | 193,01 | 194,61 | -1,62% | 4.545.331,00 |
07.12.2023 | 198,99 | 199,05 | 197,46 | 197,82 | 0,02% | 2.436.954,00 |
06.12.2023 | 198,15 | 199,13 | 197,28 | 197,79 | 0,39% | 2.230.902,00 |
05.12.2023 | 197,52 | 197,84 | 195,33 | 197,02 | -0,68% | 2.584.262,00 |
04.12.2023 | 196,52 | 198,46 | 196,46 | 198,36 | 0,29% | 2.717.466,00 |
01.12.2023 | 196,50 | 198,09 | 195,32 | 197,78 | 0,95% | 3.112.060,00 |
30.11.2023 | 194,27 | 196,12 | 194,03 | 195,92 | 0,85% | 3.114.043,00 |
29.11.2023 | 195,53 | 196,32 | 193,93 | 194,26 | -0,01% | 2.243.034,00 |