Holen Sie sich die Stockscreener-App
218.13
2.39%
5.10
Überblick
Nachrichten
Preisverlauf
Optionskette
Financials
Forum
Prognose
Aktiensplit
Dividendenhistorie
Honeywell International Inc.-Aktien (HON) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-05-12 | $218.6 | $216.5 | $2.03 | 1,517,640.0 | +2.41% |
| 2025-05-09 | $214.9 | $212.7 | $2.21 | 2,025,867.0 | -0.70% |
| 2025-05-08 | $216.7 | $213.8 | $2.88 | 3,900,754.0 | -0.03% |
| 2025-05-07 | $216.8 | $213.1 | $3.64 | 4,333,270.0 | +2.23% |
| 2025-05-06 | $213.3 | $209.5 | $3.80 | 5,125,620.0 | -2.02% |
| 2025-05-05 | $215.5 | $212.5 | $3.07 | 6,283,973.0 | +0.06% |
| 2025-05-02 | $214.9 | $212.0 | $2.93 | 4,317,575.0 | +1.61% |
| 2025-05-01 | $211.5 | $209.8 | $1.76 | 3,588,671.0 | +0.11% |
| 2025-04-30 | $211.7 | $205.8 | $5.87 | 5,023,249.0 | -0.47% |
| 2025-04-29 | $212.4 | $206.9 | $5.57 | 8,210,454.0 | +5.40% |
| 2025-04-28 | $201.7 | $198.0 | $3.73 | 5,625,981.0 | +0.75% |
| 2025-04-25 | $200.6 | $197.8 | $2.79 | 3,638,375.0 | -0.79% |
| 2025-04-24 | $201.6 | $196.2 | $5.35 | 3,238,295.0 | +1.74% |
| 2025-04-23 | $201.3 | $196.8 | $4.46 | 4,156,053.0 | -0.53% |
| 2025-04-22 | $199.7 | $195.4 | $4.24 | 4,344,075.0 | +2.13% |
| 2025-04-21 | $195.8 | $192.1 | $3.68 | 4,566,327.0 | -1.21% |
| 2025-04-17 | $198.3 | $195.0 | $3.36 | 3,215,088.0 | +1.72% |
| 2025-04-16 | $198.6 | $192.5 | $6.08 | 4,089,935.0 | -2.78% |
| 2025-04-15 | $202.4 | $198.4 | $3.97 | 2,807,302.0 | -0.72% |
| 2025-04-14 | $201.4 | $198.2 | $3.16 | 4,491,456.0 | +0.86% |
Honeywell International Inc.-Aktien (HON) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Honeywell International Inc.-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der HON-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Honeywell International Inc.-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
Honeywell International Inc.-Aktien (HON) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-05 | $218.6 | $209.5 | $9.08 | 31,093,370.0 | +3.64% |
| 2025-04 | $216.4 | $179.4 | $37.05 | 109,196,742.0 | -0.59% |
| 2025-03 | $218.5 | $204.7 | $13.74 | 86,296,755.0 | -0.54% |
| 2025-02 | $225.7 | $201.5 | $24.16 | 82,291,422.0 | -4.84% |
| 2025-01 | $229.0 | $214.6 | $14.37 | 65,281,599.0 | -0.96% |
Honeywell International Inc.-Aktien (HON) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $238.3 | $223.2 | $15.15 | 71,814,052.0 | -2.72% |
| 2024-11 | $242.8 | $205.8 | $36.99 | 90,275,332.0 | +13.25% |
| 2024-10 | $223.0 | $201.6 | $21.38 | 86,931,449.0 | -0.50% |
| 2024-09 | $210.9 | $197.4 | $13.49 | 42,395,352.0 | -0.58% |
| 2024-08 | $209.0 | $195.6 | $13.39 | 57,610,360.0 | +1.54% |
| 2024-07 | $220.8 | $198.2 | $22.55 | 54,979,863.0 | -4.12% |
| 2024-06 | $218.4 | $201.0 | $17.37 | 55,141,603.0 | +5.61% |
| 2024-05 | $207.3 | $191.9 | $15.37 | 53,520,058.0 | +4.91% |
| 2024-04 | $205.9 | $189.8 | $16.14 | 58,531,802.0 | -6.10% |
| 2024-03 | $206.8 | $195.0 | $11.86 | 57,622,708.0 | +3.28% |
| 2024-02 | $202.6 | $189.7 | $12.97 | 63,994,639.0 | -1.75% |
| 2024-01 | $210.6 | $196.0 | $14.60 | 64,675,936.0 | -3.55% |
Honeywell International Inc.-Aktien (HON) Preisverlauf 2023
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2023-12 | $210.2 | $193.0 | $17.16 | 59,446,407.0 | +7.04% |
| 2023-11 | $196.3 | $181.4 | $14.90 | 51,858,804.0 | +6.91% |
| 2023-10 | $188.3 | $174.9 | $13.41 | 61,488,196.0 | -0.80% |
| 2023-09 | $197.1 | $183.2 | $13.86 | 58,214,208.0 | -1.70% |
| 2023-08 | $195.3 | $184.6 | $10.73 | 56,543,132.0 | -3.19% |
| 2023-07 | $210.9 | $193.4 | $17.45 | 60,827,303.0 | -6.44% |
| 2023-06 | $208.5 | $190.5 | $18.02 | 49,146,164.0 | +8.30% |
| 2023-05 | $202.2 | $190.0 | $12.16 | 49,028,356.0 | -4.12% |
| 2023-04 | $200.8 | $189.0 | $11.80 | 49,117,042.0 | +4.56% |
| 2023-03 | $199.3 | $184.2 | $15.08 | 72,915,544.0 | -0.19% |
| 2023-02 | $208.4 | $189.6 | $18.82 | 64,428,167.0 | -8.15% |
| 2023-01 | $217.2 | $198.8 | $18.41 | 60,450,146.0 | -2.72% |
0.65%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):