Börse:
205,230$
-1,37%
Echtzeit-Aktienkurs Honeywell International
Bid:
205,230$
Ask:
205,230$
Aktienkurse zur Honeywell International Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.01.2021 | 204,26 | 204,38 | 201,50 | 202,25 | -1,45% | 1.096.386,00 |
| 21.01.2021 | 206,86 | 207,81 | 205,10 | 205,23 | -1,37% | 1.061.221,00 |
| 20.01.2021 | 207,92 | 208,64 | 206,73 | 208,08 | 0,64% | 802.377,00 |
| 19.01.2021 | 208,24 | 208,69 | 206,52 | 206,76 | 0,38% | 724.305,00 |
| 15.01.2021 | 207,53 | 207,81 | 205,20 | 205,97 | -1,27% | 1.989.853,00 |
| 14.01.2021 | 208,04 | 209,78 | 207,24 | 208,61 | 0,77% | 1.235.244,00 |
| 13.01.2021 | 208,28 | 208,56 | 206,43 | 207,02 | -0,89% | 685.375,00 |
| 12.01.2021 | 207,86 | 209,42 | 205,37 | 208,88 | 0,25% | 924.092,00 |
| 11.01.2021 | 208,11 | 209,40 | 207,85 | 208,36 | -0,80% | 1.135.621,00 |
| 08.01.2021 | 212,80 | 213,14 | 207,70 | 210,03 | -1,21% | 1.026.162,00 |
| 07.01.2021 | 212,89 | 214,01 | 210,81 | 212,61 | 0,16% | 671.249,00 |
| 06.01.2021 | 209,45 | 213,96 | 209,45 | 212,26 | 1,82% | 918.831,00 |
| 05.01.2021 | 206,98 | 210,14 | 206,98 | 208,46 | 0,25% | 671.881,00 |
| 04.01.2021 | 212,84 | 213,01 | 206,36 | 207,95 | -2,23% | 825.547,00 |
| 31.12.2020 | 211,00 | 213,00 | 209,67 | 212,70 | 0,83% | 666.446,00 |
| 30.12.2020 | 210,00 | 211,58 | 209,90 | 210,95 | 0,87% | 600.282,00 |
| 29.12.2020 | 211,40 | 211,40 | 207,88 | 209,13 | -0,39% | 521.726,00 |
| 28.12.2020 | 211,00 | 211,19 | 209,38 | 209,94 | 0,20% | 675.549,00 |
| 24.12.2020 | 210,53 | 210,53 | 208,75 | 209,53 | -0,22% | 283.723,00 |
| 23.12.2020 | 209,61 | 212,10 | 209,55 | 209,99 | 0,99% | 902.704,00 |
| 22.12.2020 | 210,57 | 210,66 | 207,85 | 207,94 | -1,29% | 711.045,00 |
| 21.12.2020 | 205,63 | 211,16 | 205,00 | 210,66 | 0,30% | 983.160,00 |
| 18.12.2020 | 212,29 | 212,46 | 208,63 | 210,04 | -0,90% | 3.809.903,00 |
| 17.12.2020 | 210,95 | 211,94 | 210,08 | 211,94 | 0,78% | 770.074,00 |
| 16.12.2020 | 213,39 | 214,33 | 209,28 | 210,31 | -1,80% | 918.820,00 |
| 15.12.2020 | 214,00 | 214,90 | 211,88 | 214,17 | 1,10% | 928.735,00 |
| 14.12.2020 | 216,00 | 216,70 | 211,70 | 211,85 | -1,30% | 1.199.127,00 |
| 11.12.2020 | 209,70 | 215,26 | 209,70 | 214,63 | 1,25% | 1.251.691,00 |
| 10.12.2020 | 210,25 | 212,78 | 210,25 | 211,97 | -0,13% | 1.143.879,00 |
| 09.12.2020 | 212,84 | 213,82 | 210,76 | 212,24 | 0,08% | 1.282.079,00 |
| 08.12.2020 | 210,32 | 213,04 | 209,91 | 212,07 | 0,46% | 871.249,00 |
| 07.12.2020 | 211,51 | 211,74 | 209,45 | 211,10 | -0,74% | 1.140.583,00 |
| 04.12.2020 | 209,80 | 212,88 | 209,73 | 212,68 | 2,14% | 1.105.998,00 |
| 03.12.2020 | 206,61 | 209,43 | 206,61 | 208,22 | 0,11% | 1.049.555,00 |
| 02.12.2020 | 206,20 | 209,02 | 206,11 | 208,00 | 0,87% | 982.580,00 |
| 01.12.2020 | 207,09 | 209,81 | 205,96 | 206,20 | 1,12% | 1.328.728,00 |
| 30.11.2020 | 207,17 | 208,25 | 203,92 | 203,92 | -2,62% | 4.203.354,00 |
| 27.11.2020 | 207,67 | 209,41 | 207,62 | 209,41 | 0,83% | 444.676,00 |
| 25.11.2020 | 208,00 | 208,59 | 206,62 | 207,68 | -0,10% | 886.501,00 |
| 24.11.2020 | 208,30 | 208,78 | 206,75 | 207,89 | 1,62% | 1.124.467,00 |
| 23.11.2020 | 203,65 | 205,30 | 203,42 | 204,58 | 1,28% | 1.083.607,00 |
| 20.11.2020 | 201,77 | 203,33 | 200,56 | 202,00 | -0,36% | 881.693,00 |
| 19.11.2020 | 201,28 | 203,06 | 200,00 | 202,72 | 0,80% | 1.000.539,00 |
| 18.11.2020 | 204,13 | 204,86 | 200,96 | 201,11 | -2,06% | 1.545.144,00 |
| 17.11.2020 | 206,16 | 206,54 | 203,44 | 205,33 | -1,56% | 1.095.362,00 |
| 16.11.2020 | 206,30 | 209,61 | 203,44 | 208,59 | 3,50% | 1.341.458,00 |
| 13.11.2020 | 199,30 | 201,88 | 199,03 | 201,54 | 2,18% | 875.865,00 |
| 12.11.2020 | 197,55 | 199,29 | 195,69 | 197,24 | -1,03% | 841.007,00 |
| 11.11.2020 | 202,30 | 202,95 | 198,34 | 199,29 | -1,33% | 3.238.480,00 |
| 10.11.2020 | 199,41 | 203,02 | 198,13 | 201,98 | 2,53% | 5.882.183,00 |
| 09.11.2020 | 204,90 | 210,00 | 193,42 | 196,99 | 6,90% | 7.735.225,00 |
| 06.11.2020 | 183,53 | 186,00 | 182,88 | 184,27 | 0,54% | 3.080.416,00 |
| 05.11.2020 | 180,39 | 184,38 | 180,22 | 183,28 | 2,44% | 4.585.133,00 |
| 04.11.2020 | 176,44 | 182,43 | 173,28 | 178,91 | -0,17% | 4.318.632,00 |
| 03.11.2020 | 175,52 | 180,39 | 174,25 | 179,21 | 3,23% | 3.719.819,00 |
| 02.11.2020 | 169,20 | 174,50 | 168,11 | 173,61 | 5,25% | 4.198.347,00 |
| 30.10.2020 | 161,54 | 165,76 | 161,05 | 164,95 | 0,21% | 4.390.007,00 |
| 29.10.2020 | 160,41 | 165,74 | 159,42 | 164,60 | 2,13% | 3.113.639,00 |
| 28.10.2020 | 162,52 | 165,51 | 160,97 | 161,16 | -3,35% | 3.233.699,00 |
| 27.10.2020 | 169,04 | 169,85 | 166,66 | 166,75 | -2,01% | 2.009.584,00 |
| 26.10.2020 | 173,20 | 173,20 | 167,60 | 170,17 | -3,06% | 2.323.734,00 |
| 23.10.2020 | 178,00 | 178,64 | 173,66 | 175,54 | -0,74% | 1.988.142,00 |
| 22.10.2020 | 173,61 | 177,25 | 173,04 | 176,85 | 2,30% | 1.882.797,00 |
| 21.10.2020 | 172,59 | 175,22 | 172,55 | 172,87 | -0,23% | 1.826.974,00 |
| 20.10.2020 | 172,47 | 175,72 | 172,47 | 173,26 | 0,97% | 1.580.298,00 |
| 19.10.2020 | 174,59 | 175,16 | 171,05 | 171,59 | -1,87% | 2.103.613,00 |
| 16.10.2020 | 173,30 | 176,40 | 172,80 | 174,86 | 1,30% | 3.628.934,00 |
| 15.10.2020 | 171,06 | 173,54 | 170,33 | 172,61 | -0,50% | 2.437.453,00 |
| 14.10.2020 | 173,09 | 174,96 | 172,80 | 173,47 | 1,12% | 2.386.365,00 |
| 13.10.2020 | 173,93 | 174,94 | 170,52 | 171,55 | -2,17% | 2.315.273,00 |
| 12.10.2020 | 175,06 | 176,98 | 174,12 | 175,36 | 0,56% | 3.396.282,00 |
| 09.10.2020 | 174,40 | 176,06 | 173,27 | 174,38 | 0,35% | 2.637.024,00 |
| 08.10.2020 | 172,38 | 173,87 | 171,48 | 173,78 | 1,30% | 1.977.935,00 |
| 07.10.2020 | 168,99 | 172,20 | 168,52 | 171,55 | 2,79% | 2.030.602,00 |
| 06.10.2020 | 169,11 | 171,42 | 166,62 | 166,89 | -1,08% | 2.345.881,00 |
| 05.10.2020 | 166,99 | 169,25 | 166,74 | 168,72 | 1,88% | 1.750.113,00 |
| 02.10.2020 | 161,62 | 167,00 | 161,35 | 165,61 | 1,18% | 2.340.126,00 |
| 01.10.2020 | 166,20 | 167,14 | 162,12 | 163,68 | -0,56% | 2.409.481,00 |
| 30.09.2020 | 165,77 | 167,92 | 163,02 | 164,61 | 0,06% | 2.883.408,00 |
| 29.09.2020 | 164,56 | 166,23 | 163,47 | 164,51 | -0,08% | 2.192.777,00 |
| 28.09.2020 | 164,44 | 166,15 | 163,23 | 164,64 | 1,95% | 2.512.994,00 |
| 25.09.2020 | 157,65 | 162,06 | 157,17 | 161,49 | 1,72% | 2.594.305,00 |
| 24.09.2020 | 158,32 | 160,91 | 156,85 | 158,76 | -0,02% | 2.238.312,00 |
| 23.09.2020 | 162,32 | 163,90 | 157,83 | 158,79 | -2,39% | 2.508.022,00 |
| 22.09.2020 | 160,86 | 163,00 | 160,12 | 162,68 | 0,81% | 2.501.159,00 |
| 21.09.2020 | 164,82 | 165,18 | 158,59 | 161,37 | -4,34% | 4.459.569,00 |
| 18.09.2020 | 169,48 | 170,47 | 167,70 | 168,70 | -0,96% | 4.908.245,00 |
| 17.09.2020 | 168,04 | 171,45 | 166,71 | 170,34 | 0,20% | 2.661.506,00 |
| 16.09.2020 | 169,29 | 171,36 | 168,48 | 170,00 | 1,01% | 3.153.636,00 |
| 15.09.2020 | 169,27 | 169,99 | 168,07 | 168,30 | -0,10% | 1.851.506,00 |
| 14.09.2020 | 168,01 | 169,54 | 167,37 | 168,47 | 1,21% | 2.134.219,00 |
| 11.09.2020 | 164,51 | 167,45 | 164,27 | 166,45 | 1,33% | 2.116.896,00 |
| 10.09.2020 | 167,30 | 167,30 | 163,82 | 164,27 | -0,89% | 2.815.199,00 |
| 09.09.2020 | 165,25 | 167,55 | 164,86 | 165,75 | 0,90% | 2.807.776,00 |
| 08.09.2020 | 165,19 | 166,44 | 163,30 | 164,27 | -1,45% | 2.796.785,00 |
| 04.09.2020 | 168,72 | 169,66 | 164,58 | 166,69 | 0,23% | 3.326.851,00 |
| 03.09.2020 | 173,37 | 173,82 | 165,06 | 166,30 | -3,58% | 3.527.698,00 |
| 02.09.2020 | 168,73 | 172,93 | 167,91 | 172,47 | 2,68% | 4.111.867,00 |
| 01.09.2020 | 163,79 | 168,16 | 163,50 | 167,97 | 1,46% | 3.975.061,00 |
| 31.08.2020 | 168,58 | 168,59 | 164,69 | 165,55 | -1,68% | 4.561.896,00 |