178,820€
-0,36%
Echtzeit-Aktienkurs Honeywell International Inc.
Bid:
Ask:
Aktienkurse zur Honeywell International Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.04.2024 | 177,76 | 179,72 | 177,76 | 179,46 | 0,26% | 189,00 |
| 17.04.2024 | 180,18 | 180,86 | 178,80 | 179,00 | -0,62% | 830,00 |
| 16.04.2024 | 181,58 | 182,52 | 179,24 | 180,12 | -1,38% | 692,00 |
| 15.04.2024 | 184,74 | 185,84 | 181,94 | 182,64 | -0,98% | 793,00 |
| 12.04.2024 | 184,76 | 185,52 | 183,30 | 184,44 | 0,49% | 455,00 |
| 11.04.2024 | 183,10 | 183,54 | 180,86 | 183,54 | 1,07% | 629,00 |
| 10.04.2024 | 182,08 | 183,32 | 181,00 | 181,60 | -0,27% | 346,00 |
| 09.04.2024 | 183,00 | 183,00 | 181,08 | 182,10 | -0,38% | 744,00 |
| 08.04.2024 | 180,86 | 183,30 | 180,86 | 182,80 | 0,45% | 447,00 |
| 05.04.2024 | 182,30 | 183,22 | 180,62 | 181,98 | 0,25% | 240,00 |
| 04.04.2024 | 182,02 | 184,44 | 181,52 | 181,52 | -0,71% | 660,00 |
| 03.04.2024 | 186,50 | 186,78 | 182,82 | 182,82 | -1,79% | 539,00 |
| 02.04.2024 | 189,04 | 189,08 | 186,00 | 186,16 | -2,49% | 548,00 |
| 28.03.2024 | 188,44 | 191,24 | 188,44 | 190,92 | 1,19% | 810,00 |
| 27.03.2024 | 185,40 | 189,00 | 185,18 | 188,68 | 1,81% | 1.104,00 |
| 26.03.2024 | 182,30 | 185,46 | 182,28 | 185,32 | 0,73% | 512,00 |
| 25.03.2024 | 184,50 | 186,56 | 183,86 | 183,98 | -1,00% | 350,00 |
| 22.03.2024 | 187,04 | 187,28 | 185,00 | 185,84 | -0,19% | 678,00 |
| 21.03.2024 | 183,22 | 186,66 | 183,22 | 186,20 | 1,21% | 421,00 |
| 20.03.2024 | 183,74 | 184,34 | 182,62 | 183,98 | 1,24% | 531,00 |
| 19.03.2024 | 181,92 | 182,16 | 180,48 | 181,72 | -0,08% | 740,00 |
| 18.03.2024 | 181,04 | 182,18 | 180,98 | 181,86 | 0,17% | 184,00 |
| 15.03.2024 | 182,04 | 182,04 | 179,78 | 181,56 | 0,24% | 594,00 |
| 14.03.2024 | 181,58 | 183,74 | 178,96 | 181,12 | -0,90% | 682,00 |
| 13.03.2024 | 181,16 | 183,44 | 181,16 | 182,76 | 0,25% | 296,00 |
| 12.03.2024 | 182,26 | 184,84 | 182,26 | 182,30 | -0,53% | 1.022,00 |
| 11.03.2024 | 184,02 | 185,00 | 182,30 | 183,28 | -0,88% | 429,00 |
| 08.03.2024 | 185,98 | 186,38 | 184,00 | 184,90 | -0,18% | 459,00 |
| 07.03.2024 | 184,44 | 186,36 | 182,72 | 185,24 | -0,01% | 541,00 |
| 06.03.2024 | 182,24 | 185,64 | 181,56 | 185,26 | 1,70% | 1.244,00 |
| 05.03.2024 | 182,40 | 183,20 | 181,64 | 182,16 | -0,74% | 580,00 |
| 04.03.2024 | 183,70 | 183,70 | 181,64 | 183,52 | 0,17% | 838,00 |
| 01.03.2024 | 185,04 | 185,04 | 181,52 | 183,20 | 0,87% | 357,00 |
| 29.02.2024 | 179,66 | 182,56 | 179,66 | 181,62 | -0,55% | 496,00 |
| 28.02.2024 | 182,00 | 184,00 | 181,82 | 182,62 | -0,01% | 558,00 |
| 27.02.2024 | 182,96 | 184,72 | 181,64 | 182,64 | -0,36% | 232,00 |
| 26.02.2024 | 185,62 | 185,62 | 183,30 | 183,30 | -1,69% | 354,00 |
| 23.02.2024 | 184,34 | 187,40 | 184,26 | 186,46 | 0,62% | 795,00 |
| 22.02.2024 | 183,02 | 185,32 | 182,42 | 185,32 | 0,61% | 599,00 |
| 21.02.2024 | 183,60 | 184,88 | 183,50 | 184,20 | 0,27% | 444,00 |
| 20.02.2024 | 181,50 | 183,98 | 181,40 | 183,70 | -0,08% | 1.233,00 |
| 19.02.2024 | 183,96 | 184,16 | 181,62 | 183,84 | 0,55% | 541,00 |
| 16.02.2024 | 184,62 | 185,72 | 182,84 | 182,84 | -0,47% | 763,00 |
| 15.02.2024 | 182,88 | 183,80 | 180,74 | 183,70 | 1,26% | 194,00 |
| 14.02.2024 | 182,36 | 182,92 | 181,06 | 181,42 | 0,45% | 450,00 |
| 13.02.2024 | 182,24 | 183,82 | 180,48 | 180,60 | -1,25% | 402,00 |
| 12.02.2024 | 179,80 | 183,20 | 179,18 | 182,88 | 2,16% | 533,00 |
| 09.02.2024 | 180,26 | 180,86 | 178,84 | 179,02 | -0,21% | 328,00 |
| 08.02.2024 | 179,24 | 181,88 | 178,56 | 179,40 | -0,42% | 944,00 |
| 07.02.2024 | 179,16 | 181,54 | 179,16 | 180,16 | -0,10% | 645,00 |
| 06.02.2024 | 180,32 | 182,66 | 178,54 | 180,34 | 0,00% | 974,00 |
| 05.02.2024 | 182,16 | 182,48 | 180,12 | 180,34 | -0,66% | 1.550,00 |
| 02.02.2024 | 181,90 | 183,84 | 179,50 | 181,54 | 0,40% | 187,00 |
| 01.02.2024 | 186,66 | 188,72 | 175,92 | 180,82 | -3,23% | 1.120,00 |
| 31.01.2024 | 191,48 | 191,48 | 186,86 | 186,86 | -1,65% | 506,00 |
| 30.01.2024 | 186,34 | 190,00 | 185,94 | 190,00 | 1,45% | 163,00 |
| 29.01.2024 | 186,80 | 187,28 | 185,20 | 187,28 | 0,62% | 211,00 |
| 26.01.2024 | 186,06 | 187,76 | 184,36 | 186,12 | 1,70% | 424,00 |
| 25.01.2024 | 184,98 | 184,98 | 182,98 | 183,00 | -0,52% | 250,00 |
| 24.01.2024 | 185,96 | 187,40 | 183,84 | 183,96 | -1,68% | 1.347,00 |
| 23.01.2024 | 183,24 | 187,10 | 179,68 | 187,10 | 1,29% | 814,00 |
| 22.01.2024 | 185,22 | 187,00 | 183,34 | 184,72 | 0,38% | 280,00 |
| 19.01.2024 | 185,00 | 185,22 | 182,86 | 184,02 | 0,14% | 526,00 |
| 18.01.2024 | 182,76 | 183,76 | 181,52 | 183,76 | 1,14% | 401,00 |
| 17.01.2024 | 180,44 | 182,26 | 180,44 | 181,68 | -0,45% | 191,00 |
| 16.01.2024 | 182,70 | 185,08 | 181,52 | 182,50 | 0,43% | 208,00 |
| 15.01.2024 | 184,42 | 184,44 | 181,72 | 181,72 | -0,87% | 248,00 |
| 12.01.2024 | 184,50 | 184,50 | 182,96 | 183,32 | -0,10% | 91,00 |
| 11.01.2024 | 185,78 | 185,78 | 182,74 | 183,50 | -0,29% | 383,00 |
| 10.01.2024 | 184,58 | 184,64 | 183,52 | 184,04 | -0,23% | 210,00 |
| 09.01.2024 | 182,66 | 184,46 | 182,66 | 184,46 | 0,33% | 24,00 |
| 08.01.2024 | 185,58 | 186,08 | 183,86 | 183,86 | -0,83% | 361,00 |
| 05.01.2024 | 186,58 | 186,96 | 184,84 | 185,40 | -1,34% | 307,00 |
| 04.01.2024 | 186,34 | 187,92 | 185,64 | 187,92 | 0,06% | 580,00 |
| 03.01.2024 | 191,74 | 191,74 | 187,80 | 187,80 | -1,91% | 401,00 |
| 02.01.2024 | 189,24 | 192,00 | 188,98 | 191,46 | 1,70% | 687,00 |
| 29.12.2023 | 188,18 | 189,98 | 188,18 | 188,26 | -0,69% | 287,00 |
| 28.12.2023 | 187,16 | 189,56 | 187,16 | 189,56 | 0,97% | 34,00 |
| 27.12.2023 | 187,62 | 189,32 | 187,26 | 187,74 | 0,45% | 95,00 |
| 22.12.2023 | 186,80 | 187,24 | 184,80 | 186,90 | 0,17% | 155,00 |
| 21.12.2023 | 185,98 | 187,26 | 184,40 | 186,58 | 0,21% | 291,00 |
| 20.12.2023 | 186,48 | 187,00 | 184,40 | 186,18 | -0,04% | 1.452,00 |
| 19.12.2023 | 186,58 | 188,10 | 185,84 | 186,26 | -0,93% | 288,00 |
| 18.12.2023 | 185,68 | 188,00 | 185,66 | 188,00 | 0,79% | 82,00 |
| 15.12.2023 | 186,00 | 187,58 | 186,00 | 186,52 | 0,92% | 837,00 |
| 14.12.2023 | 186,12 | 186,60 | 184,82 | 184,82 | -0,72% | 232,00 |
| 13.12.2023 | 186,54 | 187,92 | 186,02 | 186,16 | -0,33% | 294,00 |
| 12.12.2023 | 187,00 | 187,20 | 185,64 | 186,78 | 0,59% | 683,00 |
| 11.12.2023 | 179,90 | 186,34 | 179,90 | 185,68 | 2,92% | 1.015,00 |
| 08.12.2023 | 183,80 | 183,80 | 177,78 | 180,42 | -1,57% | 1.436,00 |
| 07.12.2023 | 184,02 | 184,44 | 182,62 | 183,30 | -0,05% | 560,00 |
| 06.12.2023 | 183,14 | 184,20 | 181,94 | 183,40 | 1,25% | 590,00 |
| 05.12.2023 | 182,46 | 183,14 | 181,14 | 181,14 | -0,43% | 222,00 |
| 04.12.2023 | 181,04 | 183,30 | 180,58 | 181,92 | 0,14% | 339,00 |
| 01.12.2023 | 180,66 | 181,66 | 179,66 | 181,66 | 1,03% | 164,00 |
| 30.11.2023 | 177,60 | 179,80 | 177,60 | 179,80 | 1,35% | 436,00 |
| 29.11.2023 | 176,92 | 178,60 | 176,36 | 177,40 | -0,06% | 1.108,00 |
| 28.11.2023 | 175,52 | 177,50 | 175,52 | 177,50 | 0,49% | 127,00 |
| 27.11.2023 | 175,10 | 176,92 | 175,10 | 176,64 | -0,26% | 342,00 |
| 24.11.2023 | 176,10 | 177,16 | 174,52 | 177,10 | 0,74% | 649,00 |