Holen Sie sich die Stockscreener-App
201.33
0.61%
1.22
Handel nachbörslich:
201.59
0.26
+0.13%
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 |
|---|---|---|---|---|---|
| 2025-10-31 | $201.9 | $198.7 | $3.22 | 4,066,374.0 | +0.61% |
| 2025-10-30 | $205.2 | $199.8 | $5.42 | 6,488,404.0 | -6.00% |
| 2025-10-29 | $214.5 | $210.5 | $3.96 | 4,181,645.0 | -0.71% |
| 2025-10-28 | $215.5 | $213.2 | $2.30 | 4,238,954.0 | -0.31% |
| 2025-10-27 | $219.2 | $214.7 | $4.51 | 5,388,528.0 | -0.50% |
| 2025-10-24 | $220.9 | $214.8 | $6.18 | 8,036,092.0 | -2.05% |
| 2025-10-23 | $222.5 | $214.2 | $8.23 | 9,441,500.0 | +6.81% |
| 2025-10-22 | $210.2 | $206.0 | $4.19 | 4,261,130.0 | -1.18% |
| 2025-10-21 | $210.6 | $205.9 | $4.73 | 3,796,784.0 | +1.48% |
| 2025-10-20 | $206.2 | $204.3 | $1.87 | 3,906,656.0 | +1.51% |
| 2025-10-17 | $205.0 | $202.0 | $2.98 | 3,869,393.0 | -0.10% |
| 2025-10-16 | $204.9 | $202.2 | $2.63 | 3,099,221.0 | +0.33% |
| 2025-10-15 | $209.4 | $202.1 | $7.31 | 4,424,457.0 | -2.93% |
| 2025-10-14 | $208.7 | $201.3 | $7.38 | 4,045,182.0 | +2.81% |
| 2025-10-13 | $203.2 | $200.6 | $2.63 | 3,721,301.0 | +1.00% |
| 2025-10-10 | $205.5 | $200.7 | $4.76 | 5,081,516.0 | -1.63% |
| 2025-10-09 | $210.0 | $203.5 | $6.52 | 3,751,856.0 | -2.68% |
| 2025-10-08 | $209.9 | $207.9 | $1.98 | 2,811,378.0 | +0.42% |
| 2025-10-07 | $209.7 | $207.8 | $1.87 | 3,872,150.0 | -0.01% |
| 2025-10-06 | $210.5 | $207.8 | $2.71 | 5,155,811.0 | -0.02% |
| 2025-10-03 | $212.0 | $208.4 | $3.61 | 4,325,037.0 | -0.93% |
| 2025-10-02 | $213.0 | $210.1 | $2.93 | 4,305,834.0 | +0.39% |
| 2025-10-01 | $212.8 | $210.0 | $2.80 | 3,883,162.0 | -0.15% |
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 |
|---|---|---|---|---|---|
| 2025-10 | $222.5 | $198.7 | $23.83 | 110,218,739.0 | -4.36% |
| 2025-09 | $218.1 | $204.4 | $13.75 | 98,229,927.0 | -4.10% |
| 2025-08 | $223.1 | $214.2 | $8.88 | 63,005,051.0 | -1.28% |
| 2025-07 | $241.7 | $221.2 | $20.50 | 78,340,785.0 | -4.52% |
| 2025-06 | $233.6 | $220.2 | $13.36 | 59,913,674.0 | +2.74% |
| 2025-05 | $227.9 | $209.5 | $18.40 | 84,008,341.0 | +7.68% |
| 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% |
0.62%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):