Holen Sie sich die Stockscreener-App
209.28
0.80%
1.665
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 |
|---|---|---|---|---|---|
| 2026-10-15 | $209.6 | $206.6 | $2.98 | 1,430,784.0 | +0.79% |
| 2026-10-14 | $211.5 | $206.3 | $5.26 | 2,985,106.0 | +0.15% |
| 2026-10-13 | $210.9 | $205.2 | $5.68 | 1,873,606.0 | -1.12% |
| 2026-10-12 | $211.8 | $206.3 | $5.44 | 1,667,387.0 | +0.92% |
| 2026-10-09 | $209.0 | $205.9 | $3.13 | 1,563,280.0 | +0.55% |
| 2026-10-08 | $207.6 | $204.2 | $3.34 | 2,120,406.0 | -0.73% |
| 2026-10-07 | $211.4 | $207.9 | $3.56 | 2,041,222.0 | -2.24% |
| 2026-10-06 | $215.4 | $210.7 | $4.63 | 3,194,797.0 | -0.59% |
| 2026-10-05 | $215.1 | $212.1 | $2.96 | 1,744,790.0 | +0.07% |
| 2026-10-02 | $216.1 | $212.5 | $3.59 | 1,799,289.0 | +0.09% |
| 2026-10-01 | $215.0 | $210.0 | $5.02 | 2,413,343.0 | +1.36% |
| 2026-09-30 | $211.9 | $209.5 | $2.42 | 1,901,266.0 | +0.39% |
| 2026-09-29 | $213.4 | $209.0 | $4.35 | 1,999,057.0 | -0.66% |
| 2026-09-28 | $212.8 | $209.7 | $3.08 | 2,198,681.0 | -0.48% |
| 2026-09-25 | $213.6 | $210.8 | $2.89 | 1,827,433.0 | +0.36% |
| 2026-09-24 | $213.0 | $209.2 | $3.78 | 2,141,516.0 | -0.37% |
| 2026-09-23 | $213.0 | $209.0 | $4.00 | 2,480,844.0 | +0.34% |
| 2026-09-22 | $212.3 | $206.5 | $5.78 | 4,840,754.0 | +2.60% |
| 2026-09-21 | $207.6 | $204.3 | $3.33 | 3,246,374.0 | +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 | 3,332,184.0 | -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 | 3,674,330.0 | +1.02% |
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 |
|---|---|---|---|---|---|
| 2026-10 | $216.1 | $204.2 | $11.90 | 22,834,010.0 | -0.80% |
| 2026-09 | $214.0 | $197.0 | $17.02 | 61,997,441.0 | -1.21% |
| 2026-08 | $251.2 | $212.2 | $38.94 | 61,078,500.0 | -12.15% |
| 2026-07 | $252.0 | $218.1 | $33.90 | 79,970,899.0 | +8.55% |
| 2026-06 | $252.0 | $205.5 | $46.48 | 122,175,141.0 | -5.87% |
| 2026-05 | $239.9 | $208.5 | $31.40 | 84,223,636.0 | +10.98% |
| 2026-04 | $236.8 | $207.8 | $29.00 | 79,704,812.0 | -5.18% |
| 2026-03 | $248.2 | $219.8 | $28.35 | 88,206,361.0 | -7.21% |
| 2026-02 | $246.0 | $225.1 | $20.92 | 73,440,746.0 | +7.06% |
| 2026-01 | $229.6 | $193.3 | $36.24 | 102,296,193.0 | +16.62% |
Honeywell International Inc-Aktien (HON) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-12 | $202.5 | $189.5 | $12.93 | 74,749,740.0 | +2.17% |
| 2025-11 | $203.0 | $186.8 | $16.28 | 76,047,591.0 | -4.54% |
| 2025-10 | $209.7 | $189.1 | $20.61 | 111,981,098.0 | +1.48% |
| 2025-09 | $205.6 | $192.6 | $12.96 | 104,325,795.0 | -4.10% |
| 2025-08 | $210.3 | $201.9 | $8.37 | 67,464,366.0 | -1.28% |
| 2025-07 | $227.8 | $208.5 | $19.32 | 83,118,755.0 | -4.52% |
| 2025-06 | $220.1 | $207.5 | $12.59 | 63,568,312.0 | +2.74% |
| 2025-05 | $214.8 | $197.4 | $17.34 | 89,131,298.0 | +7.68% |
| 2025-04 | $204.0 | $169.0 | $34.92 | 115,541,940.0 | -0.59% |
| 2025-03 | $205.9 | $193.0 | $12.95 | 91,560,562.0 | -0.54% |
| 2025-02 | $212.7 | $190.0 | $22.77 | 87,323,269.0 | -4.84% |
| 2025-01 | $215.8 | $202.3 | $13.54 | 69,245,058.0 | -0.96% |
Honeywell International Inc-Aktien (HON) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $224.6 | $210.3 | $14.28 | 76,188,343.0 | -2.72% |
| 2024-11 | $228.8 | $193.9 | $34.86 | 95,598,837.0 | +13.25% |
| 2024-10 | $210.2 | $190.0 | $20.15 | 92,226,062.0 | -0.50% |
| 2024-09 | $198.7 | $186.0 | $12.72 | 44,967,549.0 | -0.58% |
| 2024-08 | $196.9 | $184.3 | $12.62 | 60,970,859.0 | +1.54% |
| 2024-07 | $208.1 | $186.8 | $21.25 | 58,342,216.0 | -4.12% |
| 2024-06 | $205.8 | $189.4 | $16.37 | 58,494,057.0 | +5.61% |
| 2024-05 | $195.4 | $180.9 | $14.49 | 56,784,765.0 | +4.91% |
| 2024-04 | $194.1 | $178.8 | $15.21 | 60,457,187.0 | -6.10% |
| 2024-03 | $194.9 | $183.8 | $11.18 | 61,137,138.0 | +3.28% |
| 2024-02 | $191.0 | $178.8 | $12.22 | 67,876,247.0 | -1.75% |
| 2024-01 | $198.5 | $184.7 | $13.77 | 68,472,773.0 | -3.55% |
0.78%
2.95%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):