WKN: | 870153 |
ISIN: | US4385161066 |
Land: | USA |
Branche: | Sonstiges |
Sektor: | Maschinenbau |
Weshalb die Honeywell-Aktie
ein A-Rating hat,
erfahren Sie im Performance-Check
vom 10. September 2025 Info.
Datum |
Erster Schluss |
Hoch Tief |
Tief | Schluss |
Volumen € Veränderung |
Veränderung |
---|---|---|---|---|---|---|
09.09.2025 |
181,52 181,64 |
183,84 181,52 |
181,52 | 181,64 |
12.230 -0,06% |
-0,06% |
08.09.2025 |
182,04 181,74 |
182,04 181,06 |
181,06 | 181,74 |
8.528 -0,75% |
-0,75% |
05.09.2025 |
183,60 183,12 |
183,60 183,12 |
183,12 | 183,12 |
2.930 -0,63% |
-0,63% |
04.09.2025 |
182,80 184,28 |
184,78 182,64 |
182,64 | 184,28 |
80.247 -1,03% |
-1,03% |
03.09.2025 |
186,20 186,20 |
186,20 186,20 |
186,20 | 186,20 |
0 0,00% |
0,00% |
02.09.2025 |
186,58 186,20 |
188,00 185,06 |
185,06 | 186,20 |
33.474 -0,13% |
-0,13% |
01.09.2025 |
186,08 186,44 |
186,44 186,08 |
186,08 | 186,44 |
27.966 -1,48% |
-1,48% |
29.08.2025 |
188,58 189,24 |
190,26 188,58 |
188,58 | 189,24 |
47.419 0,50% |
0,50% |
28.08.2025 |
189,14 188,30 |
189,54 188,30 |
188,30 | 188,30 |
60.214 -1,30% |
-1,30% |
27.08.2025 |
190,62 190,78 |
190,78 190,62 |
190,62 | 190,78 |
3.816 0,17% |
0,17% |
26.08.2025 |
188,76 190,46 |
190,46 188,16 |
188,16 | 190,46 |
77.733 0,67% |
0,67% |
25.08.2025 |
189,20 189,20 |
189,20 189,20 |
189,20 | 189,20 |
0 -0,59% |
-0,59% |
22.08.2025 |
186,62 190,32 |
190,32 186,26 |
186,26 | 190,32 |
54.282 1,73% |
1,73% |
21.08.2025 |
185,34 187,08 |
187,08 185,34 |
185,34 | 187,08 |
19.881 0,53% |
0,53% |
20.08.2025 |
186,74 186,10 |
186,74 186,10 |
186,10 | 186,10 |
9.492 0,78% |
0,78% |
19.08.2025 |
184,44 184,66 |
186,26 184,26 |
184,26 | 184,66 |
25.502 0,15% |
0,15% |
18.08.2025 |
184,38 184,38 |
184,38 184,38 |
184,38 | 184,38 |
0 -0,45% |
-0,45% |
15.08.2025 |
185,22 185,22 |
185,22 185,22 |
185,22 | 185,22 |
0 -1,97% |
-1,97% |
14.08.2025 |
186,68 188,94 |
188,94 186,68 |
186,68 | 188,94 |
34.576 1,06% |
1,06% |
13.08.2025 |
184,86 186,96 |
186,96 184,86 |
184,86 | 186,96 |
2.800 0,77% |
0,77% |
Monat |
Erster Schluss |
Hoch Tief |
Tief | Schluss | Veränderung |
---|---|---|---|---|---|
Januar |
220,85 216,40 |
221,40 210,15 |
210,15 | 216,40 | -2,01% |
Februar |
216,40 203,25 |
216,05 193,04 |
193,04 | 203,25 | -6,08% |
März |
203,25 195,26 |
202,50 189,28 |
189,28 | 195,26 | -3,93% |
April |
195,26 184,26 |
196,60 169,96 |
169,96 | 184,26 | -5,63% |
Mai |
184,26 197,74 |
200,75 184,26 |
184,26 | 197,74 | 7,32% |
Juni |
197,74 197,32 |
201,15 188,28 |
188,28 | 197,32 | -0,21% |
Juli |
197,32 192,58 |
206,25 191,94 |
191,94 | 192,58 | -2,40% |
August |
192,58 189,24 |
192,94 184,38 |
184,38 | 189,24 | -1,73% |
September |
189,24 181,64 |
186,44 181,64 |
181,64 | 181,64 | -4,02% |
Oktober |
- - |
- - |
- | - | - |
November |
- - |
- - |
- | - | - |
Dezember |
- - |
- - |
- | - | - |
99 | 00 | 01 | 02 | 03 | 04 | 05 | 06 | 07 | 08 | 09 | 10 | 11 | 12 | 13 | 14 | 15 | 16 | 17 | 18 | 19 | 20 | 21 | 22 | 23 | 24 | 25 |
Jahr |
Erster Schluss |
Hoch Tief |
Tief | Schluss | Veränderung |
---|---|---|---|---|---|
2025 |
220,85 181,64 |
221,40 169,96 |
169,96 | 181,64 | -17,75% |
2024 |
188,12 220,85 |
223,20 178,48 |
178,48 | 220,85 | 17,40% |
2023 |
200,55 188,12 |
202,50 167,32 |
167,32 | 188,12 | -6,20% |
2022 |
183,30 200,55 |
212,30 158,00 |
158,00 | 200,55 | 9,41% |
2021 |
170,08 183,30 |
199,30 161,64 |
161,64 | 183,30 | 7,77% |
2020 |
157,10 170,08 |
178,18 99,09 |
99,09 | 170,08 | 8,26% |
2019 |
114,45 157,10 |
165,68 114,00 |
114,00 | 157,10 | 37,27% |
2018 |
123,02 114,45 |
140,21 111,03 |
111,03 | 114,45 | -6,97% |
2017 |
105,29 123,02 |
126,84 104,40 |
104,40 | 123,02 | 16,84% |
2016 |
91,39 105,29 |
108,65 82,36 |
82,36 | 105,29 | 15,21% |
2015 |
79,30 91,39 |
94,25 76,77 |
76,77 | 91,39 | 15,25% |
2014 |
62,82 79,30 |
79,30 61,70 |
61,70 | 79,30 | 26,23% |
2013 |
45,46 62,82 |
62,82 45,46 |
45,46 | 62,82 | 38,19% |
2012 |
40,15 45,46 |
46,81 39,55 |
39,55 | 45,46 | 13,23% |
2011 |
38,15 40,15 |
40,95 27,57 |
27,57 | 40,15 | 5,24% |
2010 |
26,58 38,15 |
39,16 25,49 |
25,49 | 38,15 | 43,53% |
2009 |
21,15 26,58 |
26,96 17,33 |
17,33 | 26,58 | 25,67% |
2008 |
39,52 21,15 |
39,86 18,41 |
18,41 | 21,15 | -46,48% |
2007 |
32,94 39,52 |
42,54 32,24 |
32,24 | 39,52 | 19,98% |
2006 |
30,11 32,94 |
34,29 27,13 |
27,13 | 32,94 | 9,40% |
2005 |
24,75 30,11 |
30,87 24,55 |
24,55 | 30,11 | 21,66% |
2004 |
24,85 24,75 |
30,01 23,98 |
23,98 | 24,75 | -0,40% |
2003 |
20,28 24,85 |
26,18 17,61 |
17,61 | 24,85 | 22,53% |
2002 |
35,75 20,28 |
43,89 18,28 |
18,28 | 20,28 | -43,27% |
2001 |
48,74 35,75 |
58,55 24,28 |
24,28 | 35,75 | -26,65% |
2000 |
56,64 48,74 |
59,98 38,08 |
38,08 | 48,74 | -13,95% |
1999 |
58,07 56,64 |
64,07 46,74 |
46,74 | 56,64 | -2,46% |