Holen Sie sich die Stockscreener-App
216.58
1.21%
-2.65
Handel nachbörslich:
217.00
0.42
+0.19%
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 |
|---|---|---|---|---|---|
| 2025-08-07 | $220.5 | $215.6 | $4.90 | 2,885,035.0 | -1.21% |
| 2025-08-06 | $221.9 | $219.0 | $2.90 | 2,790,182.0 | -0.83% |
| 2025-08-05 | $221.4 | $219.5 | $1.86 | 2,310,726.0 | +0.12% |
| 2025-08-04 | $220.8 | $217.8 | $3.01 | 3,451,419.0 | +1.41% |
| 2025-08-01 | $221.6 | $217.2 | $4.47 | 3,964,129.0 | -2.09% |
| 2025-07-31 | $223.7 | $221.3 | $2.43 | 3,051,785.0 | +0.09% |
| 2025-07-30 | $224.4 | $221.2 | $3.17 | 4,733,067.0 | +0.20% |
| 2025-07-29 | $226.0 | $221.2 | $4.76 | 3,644,954.0 | -1.49% |
| 2025-07-28 | $227.8 | $224.7 | $3.03 | 4,822,065.0 | +0.37% |
| 2025-07-25 | $226.6 | $222.3 | $4.31 | 5,643,616.0 | -0.11% |
| 2025-07-24 | $230.6 | $223.8 | $6.79 | 11,161,456.0 | -6.18% |
| 2025-07-23 | $240.5 | $238.8 | $1.72 | 2,545,566.0 | +1.14% |
| 2025-07-22 | $237.1 | $234.3 | $2.74 | 3,407,815.0 | +0.58% |
| 2025-07-21 | $238.3 | $235.2 | $3.17 | 2,893,217.0 | -0.56% |
| 2025-07-18 | $239.7 | $235.2 | $4.48 | 3,612,976.0 | -0.77% |
| 2025-07-17 | $238.7 | $236.2 | $2.52 | 2,506,215.0 | +0.63% |
| 2025-07-16 | $237.0 | $233.0 | $3.99 | 2,822,293.0 | +0.67% |
| 2025-07-15 | $237.6 | $235.2 | $2.42 | 2,354,087.0 | -1.16% |
| 2025-07-14 | $238.8 | $234.6 | $4.15 | 2,910,831.0 | +0.90% |
| 2025-07-11 | $236.1 | $234.0 | $2.05 | 2,393,226.0 | -0.35% |
| 2025-07-10 | $239.4 | $236.5 | $2.87 | 2,263,489.0 | -0.82% |
| 2025-07-09 | $241.7 | $236.7 | $5.00 | 2,176,945.0 | -0.45% |
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 |
|---|---|---|---|---|---|
| 2025-08 | $221.9 | $215.6 | $6.29 | 18,286,526.0 | -2.60% |
| 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% |
0.95%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):