Holen Sie sich die Stockscreener-App
192.06
0.99%
1.89
Vorhandelsmarkt:
191.90
-0.16
-0.08%
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 |
|---|---|---|---|---|---|
| 2025-12-10 | $192.7 | $190.1 | $2.58 | 5,567,028.0 | +0.99% |
| 2025-12-09 | $192.7 | $189.9 | $2.83 | 2,767,856.0 | -0.95% |
| 2025-12-08 | $192.4 | $190.5 | $1.82 | 3,233,636.0 | +0.34% |
| 2025-12-05 | $193.4 | $190.7 | $2.71 | 4,289,747.0 | -0.59% |
| 2025-12-04 | $193.9 | $191.5 | $2.46 | 2,874,461.0 | -0.52% |
| 2025-12-03 | $195.2 | $192.8 | $2.43 | 3,855,968.0 | +0.17% |
| 2025-12-02 | $193.7 | $189.5 | $4.20 | 4,220,900.0 | +1.54% |
| 2025-12-01 | $192.2 | $190.0 | $2.18 | 3,219,572.0 | -1.03% |
| 2025-11-28 | $192.4 | $189.6 | $2.80 | 1,643,986.0 | +1.16% |
| 2025-11-26 | $192.3 | $189.9 | $2.34 | 3,118,147.0 | -0.54% |
| 2025-11-25 | $191.6 | $189.2 | $2.40 | 3,660,557.0 | +1.25% |
| 2025-11-24 | $190.2 | $187.0 | $3.15 | 5,272,954.0 | -0.72% |
| 2025-11-21 | $191.1 | $187.8 | $3.25 | 4,709,662.0 | +1.00% |
| 2025-11-20 | $193.2 | $186.8 | $6.49 | 3,668,794.0 | -1.28% |
| 2025-11-19 | $191.3 | $189.0 | $2.34 | 3,389,943.0 | -0.46% |
| 2025-11-18 | $193.8 | $190.6 | $3.27 | 6,070,836.0 | -2.36% |
| 2025-11-17 | $199.3 | $195.0 | $4.38 | 2,831,016.0 | -1.49% |
| 2025-11-14 | $199.6 | $195.7 | $3.89 | 3,725,049.0 | -0.42% |
| 2025-11-13 | $203.0 | $199.5 | $3.51 | 4,156,058.0 | -0.85% |
| 2025-11-12 | $202.3 | $199.6 | $2.70 | 4,604,340.0 | +0.59% |
| 2025-11-11 | $201.5 | $195.8 | $5.73 | 4,195,576.0 | +2.21% |
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 |
|---|---|---|---|---|---|
| 2025-12 | $195.2 | $189.5 | $5.67 | 35,596,196.0 | -0.07% |
| 2025-11 | $203.0 | $186.8 | $16.28 | 76,047,954.0 | -4.54% |
| 2025-10 | $222.5 | $198.7 | $23.83 | 106,152,365.0 | -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% |
0.37%
0.40%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):