Holen Sie sich die Stockscreener-App
211.72
0.17%
-0.07
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 |
|---|---|---|---|---|---|
| 2026-09-25 | $213.6 | $210.8 | $2.84 | 245,355.0 | +0.00% |
| 2026-09-24 | $213.0 | $209.2 | $3.78 | 2,141,793.0 | -0.37% |
| 2026-09-23 | $213.0 | $209.0 | $4.00 | 2,471,422.0 | +0.34% |
| 2026-09-22 | $212.3 | $206.5 | $5.78 | 4,679,552.0 | +2.60% |
| 2026-09-21 | $207.6 | $204.3 | $3.33 | 3,246,383.0 | +0.01% |
| 2026-09-18 | $207.5 | $204.3 | $3.22 | 7,095,386.0 | -0.01% |
| 2026-09-17 | $209.6 | $204.5 | $5.07 | 3,332,194.0 | -0.56% |
| 2026-09-16 | $210.6 | $204.3 | $6.27 | 4,975,265.0 | +2.07% |
| 2026-09-15 | $205.2 | $199.9 | $5.31 | 3,675,886.0 | +1.02% |
| 2026-09-14 | $201.5 | $197.0 | $4.56 | 3,257,024.0 | -0.48% |
| 2026-09-11 | $204.2 | $201.5 | $2.66 | 2,721,302.0 | +0.09% |
| 2026-09-10 | $204.2 | $201.1 | $3.13 | 1,974,687.0 | -1.34% |
| 2026-09-09 | $208.2 | $204.7 | $3.50 | 2,094,215.0 | -1.59% |
| 2026-09-08 | $209.8 | $207.1 | $2.74 | 2,249,261.0 | -0.65% |
| 2026-09-04 | $210.0 | $206.9 | $3.08 | 2,461,212.0 | +0.95% |
| 2026-09-03 | $209.3 | $204.9 | $4.38 | 2,294,983.0 | +0.76% |
| 2026-09-02 | $210.7 | $204.8 | $5.92 | 2,910,300.0 | -1.86% |
| 2026-09-01 | $214.0 | $208.8 | $5.19 | 2,344,242.0 | -1.66% |
| 2026-08-31 | $215.5 | $212.2 | $3.32 | 5,086,777.0 | -1.79% |
| 2026-08-28 | $221.4 | $215.1 | $6.36 | 2,108,971.0 | -1.34% |
| 2026-08-27 | $221.2 | $217.2 | $4.05 | 2,246,268.0 | -0.13% |
| 2026-08-26 | $221.3 | $216.4 | $4.86 | 3,160,891.0 | +2.31% |
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 2026
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-09 | $214.0 | $197.0 | $17.02 | 54,170,462.0 | -0.81% |
| 2026-08 | $251.2 | $212.2 | $38.94 | 61,079,200.0 | -12.15% |
| 2026-07 | $252.0 | $218.1 | $33.90 | 78,517,865.0 | +8.55% |
| 2026-06 | $478.0 | $219.3 | $258.7 | 67,940,630.5 | -52.93% |
| 2026-05 | $479.9 | $417.1 | $62.80 | 42,174,269.0 | +10.98% |
| 2026-04 | $473.7 | $415.7 | $58.00 | 39,871,442.0 | -5.18% |
| 2026-03 | $496.4 | $439.7 | $56.70 | 44,103,461.0 | -7.21% |
| 2026-02 | $492.0 | $450.2 | $41.84 | 36,769,158.5 | +7.06% |
| 2026-01 | $459.2 | $386.7 | $72.48 | 51,148,429.0 | +16.62% |
Honeywell International Inc.-Aktien (HON) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-12 | $404.9 | $379.1 | $25.86 | 37,374,906.0 | +2.17% |
| 2025-11 | $406.1 | $373.5 | $32.55 | 38,023,977.0 | -4.54% |
| 2025-10 | $445.0 | $397.3 | $47.66 | 53,076,182.5 | -4.36% |
| 2025-09 | $436.2 | $408.7 | $27.50 | 49,114,963.5 | -4.10% |
| 2025-08 | $446.2 | $428.4 | $17.76 | 31,502,525.5 | -1.28% |
| 2025-07 | $483.4 | $442.4 | $41.00 | 39,170,392.5 | -4.52% |
| 2025-06 | $467.1 | $440.4 | $26.72 | 29,956,837.0 | +2.74% |
| 2025-05 | $455.8 | $419.0 | $36.81 | 42,004,170.5 | +7.68% |
| 2025-04 | $432.8 | $358.7 | $74.10 | 54,598,371.0 | -0.59% |
| 2025-03 | $436.9 | $409.5 | $27.49 | 43,148,377.5 | -0.54% |
| 2025-02 | $451.4 | $403.1 | $48.32 | 41,145,711.0 | -4.84% |
| 2025-01 | $457.9 | $429.2 | $28.74 | 32,640,799.5 | -0.96% |
Honeywell International Inc.-Aktien (HON) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $476.6 | $446.3 | $30.30 | 35,907,026.0 | -2.72% |
| 2024-11 | $485.5 | $411.6 | $73.98 | 45,137,666.0 | +13.25% |
| 2024-10 | $446.0 | $403.2 | $42.76 | 43,465,724.5 | -0.50% |
| 2024-09 | $421.7 | $394.7 | $26.98 | 21,197,676.0 | -0.58% |
| 2024-08 | $417.9 | $391.1 | $26.78 | 28,805,180.0 | +1.54% |
| 2024-07 | $441.6 | $396.5 | $45.10 | 27,489,931.5 | -4.12% |
| 2024-06 | $436.7 | $402.0 | $34.74 | 27,570,801.5 | +5.61% |
| 2024-05 | $414.5 | $383.8 | $30.74 | 26,760,029.0 | +4.91% |
| 2024-04 | $411.8 | $379.5 | $32.28 | 29,265,901.0 | -6.10% |
| 2024-03 | $413.6 | $389.9 | $23.72 | 28,811,354.0 | +3.28% |
| 2024-02 | $405.2 | $379.3 | $25.93 | 31,997,319.5 | -1.75% |
| 2024-01 | $421.2 | $392.0 | $29.21 | 32,337,968.0 | -3.55% |
0.52%
0.24%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):