178,160$
-0,74%
Echtzeit-Aktienkurs Howmet Aerospace
Bid:
Ask:
Aktienkurse zur Howmet Aerospace Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.09.2025 | 179,54 | 181,30 | 173,39 | 178,16 | -0,74% | 268.893,00 |
| 04.09.2025 | 175,05 | 180,94 | 174,66 | 179,48 | 3,03% | 227.511,00 |
| 03.09.2025 | 173,30 | 174,36 | 172,42 | 174,20 | 0,61% | 126.983,00 |
| 02.09.2025 | 172,54 | 174,00 | 170,89 | 173,15 | -0,57% | 194.358,00 |
| 29.08.2025 | 176,29 | 176,47 | 172,53 | 174,14 | -1,15% | 122.783,00 |
| 28.08.2025 | 177,00 | 177,47 | 175,42 | 176,17 | 0,28% | 117.632,00 |
| 27.08.2025 | 176,53 | 176,58 | 175,00 | 175,67 | -0,15% | 197.795,00 |
| 26.08.2025 | 171,04 | 176,22 | 171,04 | 175,93 | 2,72% | 208.288,00 |
| 25.08.2025 | 171,00 | 174,53 | 170,43 | 171,27 | 0,16% | 106.313,00 |
| 22.08.2025 | 173,97 | 174,93 | 170,24 | 171,00 | -1,39% | 279.556,00 |
| 21.08.2025 | 171,74 | 174,32 | 171,71 | 173,41 | 0,88% | 153.063,00 |
| 20.08.2025 | 171,96 | 172,58 | 169,55 | 171,89 | 0,00% | 251.171,00 |
| 19.08.2025 | 171,41 | 174,17 | 171,09 | 171,89 | -0,58% | 239.177,00 |
| 18.08.2025 | 171,32 | 173,42 | 170,87 | 172,89 | 0,98% | 146.153,00 |
| 15.08.2025 | 176,49 | 176,49 | 170,40 | 171,21 | -2,74% | 279.461,00 |
| 14.08.2025 | 177,00 | 177,39 | 174,50 | 176,04 | -0,41% | 159.235,00 |
| 13.08.2025 | 181,24 | 182,15 | 172,52 | 176,76 | -2,29% | 323.884,00 |
| 12.08.2025 | 180,00 | 181,23 | 178,38 | 180,90 | 0,60% | 106.410,00 |
| 11.08.2025 | 181,49 | 181,74 | 178,26 | 179,82 | -0,54% | 81.910,00 |
| 08.08.2025 | 180,98 | 183,28 | 178,80 | 180,79 | -0,40% | 142.197,00 |
| 07.08.2025 | 183,03 | 183,03 | 178,00 | 181,52 | -0,25% | 173.251,00 |
| 06.08.2025 | 179,50 | 182,64 | 178,04 | 181,97 | 1,52% | 380.229,00 |
| 05.08.2025 | 181,35 | 182,88 | 177,74 | 179,24 | -0,95% | 255.238,00 |
| 04.08.2025 | 186,00 | 186,50 | 180,75 | 180,96 | -1,86% | 177.389,00 |
| 01.08.2025 | 176,81 | 186,40 | 174,11 | 184,39 | 2,52% | 525.159,00 |
| 31.07.2025 | 196,47 | 200,00 | 171,84 | 179,85 | -6,50% | 779.305,00 |
| 30.07.2025 | 189,51 | 193,18 | 188,58 | 192,35 | 1,66% | 262.699,00 |
| 29.07.2025 | 190,38 | 191,20 | 188,75 | 189,21 | 0,54% | 178.488,00 |
| 28.07.2025 | 191,01 | 191,13 | 187,20 | 188,19 | -0,72% | 126.717,00 |
| 25.07.2025 | 187,10 | 190,86 | 187,10 | 189,55 | 1,44% | 175.013,00 |
| 24.07.2025 | 187,00 | 188,29 | 186,08 | 186,86 | 0,29% | 214.120,00 |
| 23.07.2025 | 184,01 | 186,75 | 182,86 | 186,32 | 1,66% | 194.206,00 |
| 22.07.2025 | 186,50 | 187,60 | 180,46 | 183,28 | -2,41% | 310.926,00 |
| 21.07.2025 | 191,18 | 191,18 | 187,46 | 187,80 | -1,41% | 137.611,00 |
| 18.07.2025 | 189,77 | 191,61 | 188,70 | 190,48 | 0,88% | 181.390,00 |
| 17.07.2025 | 184,98 | 189,47 | 184,02 | 188,81 | 2,50% | 242.909,00 |
| 16.07.2025 | 184,68 | 185,72 | 181,06 | 184,21 | -0,28% | 144.532,00 |
| 15.07.2025 | 184,75 | 185,50 | 182,24 | 184,72 | 0,23% | 164.467,00 |
| 14.07.2025 | 179,65 | 184,66 | 178,95 | 184,30 | 2,55% | 124.906,00 |
| 11.07.2025 | 178,59 | 180,23 | 177,79 | 179,71 | 0,65% | 149.640,00 |
| 10.07.2025 | 181,69 | 182,62 | 176,71 | 178,55 | -1,58% | 305.654,00 |
| 09.07.2025 | 180,51 | 182,42 | 179,01 | 181,41 | 1,06% | 184.228,00 |
| 08.07.2025 | 181,15 | 181,29 | 174,25 | 179,50 | -0,43% | 310.101,00 |
| 07.07.2025 | 181,00 | 182,29 | 178,96 | 180,28 | -0,16% | 198.545,00 |
| 03.07.2025 | 176,31 | 181,00 | 176,29 | 180,57 | 2,66% | 140.691,00 |
| 02.07.2025 | 177,94 | 177,94 | 173,84 | 175,89 | -0,19% | 267.262,00 |
| 01.07.2025 | 185,02 | 186,28 | 176,04 | 176,23 | -5,31% | 481.116,00 |
| 30.06.2025 | 185,95 | 187,50 | 182,57 | 186,10 | 0,55% | 296.386,00 |
| 27.06.2025 | 177,50 | 185,14 | 177,50 | 185,09 | 4,69% | 577.091,00 |
| 26.06.2025 | 176,54 | 179,34 | 175,86 | 176,79 | 0,40% | 384.009,00 |
| 25.06.2025 | 176,63 | 178,67 | 175,29 | 176,09 | -0,29% | 244.854,00 |
| 24.06.2025 | 177,86 | 177,86 | 174,00 | 176,60 | 0,56% | 220.898,00 |
| 23.06.2025 | 174,46 | 175,78 | 172,50 | 175,61 | 1,33% | 214.893,00 |
| 20.06.2025 | 170,23 | 173,35 | 169,14 | 173,31 | 1,79% | 336.829,00 |
| 18.06.2025 | 172,50 | 173,56 | 169,94 | 170,27 | -1,05% | 238.882,00 |
| 17.06.2025 | 171,10 | 172,85 | 170,64 | 172,08 | 0,28% | 196.621,00 |
| 16.06.2025 | 170,48 | 174,38 | 170,48 | 171,60 | 0,25% | 145.031,00 |
| 13.06.2025 | 171,49 | 172,55 | 170,11 | 171,18 | -0,19% | 219.667,00 |
| 12.06.2025 | 167,00 | 172,01 | 167,00 | 171,51 | 0,42% | 289.916,00 |
| 11.06.2025 | 169,41 | 172,10 | 165,56 | 170,79 | 1,26% | 412.641,00 |
| 10.06.2025 | 174,53 | 174,53 | 166,85 | 168,66 | -2,40% | 419.253,00 |
| 09.06.2025 | 176,40 | 177,79 | 172,81 | 172,81 | -1,45% | 151.018,00 |
| 06.06.2025 | 176,99 | 177,13 | 174,59 | 175,36 | 0,15% | 178.674,00 |
| 05.06.2025 | 173,94 | 175,44 | 173,22 | 175,10 | 0,64% | 214.539,00 |
| 04.06.2025 | 173,47 | 175,25 | 172,69 | 173,98 | 0,79% | 231.752,00 |
| 03.06.2025 | 172,75 | 174,58 | 170,20 | 172,62 | -0,05% | 342.788,00 |
| 02.06.2025 | 170,00 | 172,72 | 169,91 | 172,71 | 1,70% | 128.856,00 |
| 30.05.2025 | 170,00 | 170,78 | 167,88 | 169,83 | -0,14% | 318.783,00 |
| 29.05.2025 | 171,23 | 171,23 | 168,57 | 170,07 | -0,12% | 266.198,00 |
| 28.05.2025 | 169,95 | 171,49 | 169,37 | 170,28 | 0,35% | 260.737,00 |
| 27.05.2025 | 168,39 | 169,78 | 167,24 | 169,69 | 2,79% | 258.218,00 |
| 23.05.2025 | 160,54 | 165,99 | 160,54 | 165,08 | 1,33% | 162.311,00 |
| 22.05.2025 | 162,75 | 164,35 | 161,54 | 162,92 | 0,14% | 210.307,00 |
| 21.05.2025 | 164,00 | 165,61 | 162,24 | 162,70 | -1,45% | 227.408,00 |
| 20.05.2025 | 165,00 | 166,49 | 164,10 | 165,10 | -0,70% | 191.701,00 |
| 19.05.2025 | 161,71 | 166,37 | 160,66 | 166,27 | 2,13% | 143.277,00 |
| 16.05.2025 | 160,88 | 162,91 | 160,60 | 162,80 | 0,92% | 159.482,00 |
| 15.05.2025 | 159,51 | 161,69 | 159,09 | 161,31 | 1,19% | 259.065,00 |
| 14.05.2025 | 159,00 | 160,72 | 158,10 | 159,42 | 0,74% | 283.794,00 |
| 13.05.2025 | 156,69 | 160,09 | 155,22 | 158,25 | 0,77% | 420.765,00 |
| 12.05.2025 | 163,02 | 163,02 | 155,68 | 157,04 | -0,22% | 753.070,00 |
| 09.05.2025 | 157,99 | 158,20 | 154,96 | 157,38 | -0,09% | 221.134,00 |
| 08.05.2025 | 158,04 | 158,89 | 157,10 | 157,52 | 0,29% | 279.116,00 |
| 07.05.2025 | 157,00 | 157,44 | 154,39 | 157,06 | 0,85% | 263.886,00 |
| 06.05.2025 | 153,02 | 156,74 | 151,87 | 155,74 | 0,93% | 289.668,00 |
| 05.05.2025 | 152,81 | 155,58 | 152,81 | 154,31 | 0,19% | 144.484,00 |
| 02.05.2025 | 150,49 | 154,73 | 150,40 | 154,02 | 4,13% | 301.282,00 |
| 01.05.2025 | 144,51 | 150,37 | 144,00 | 147,91 | 6,81% | 423.636,00 |
| 30.04.2025 | 136,07 | 138,96 | 134,97 | 138,48 | 0,76% | 282.981,00 |
| 29.04.2025 | 136,00 | 138,39 | 135,84 | 137,44 | 0,85% | 224.335,00 |
| 28.04.2025 | 138,11 | 139,51 | 135,07 | 136,28 | 0,41% | 147.607,00 |
| 25.04.2025 | 133,23 | 136,44 | 133,23 | 135,73 | 1,68% | 152.623,00 |
| 24.04.2025 | 129,28 | 134,34 | 129,28 | 133,49 | 2,92% | 2.224.306,00 |
| 23.04.2025 | 129,19 | 132,31 | 127,51 | 129,70 | 4,34% | 2.931.645,00 |
| 22.04.2025 | 121,29 | 125,02 | 121,07 | 124,30 | 4,04% | 2.234.612,00 |
| 21.04.2025 | 122,49 | 122,99 | 118,09 | 119,47 | -3,05% | 2.008.233,00 |
| 17.04.2025 | 123,58 | 125,14 | 122,96 | 123,23 | -0,56% | 2.189.090,00 |
| 16.04.2025 | 123,90 | 126,30 | 122,25 | 123,93 | -0,43% | 2.864.167,00 |
| 15.04.2025 | 123,60 | 126,57 | 123,05 | 124,47 | -2,35% | 3.606.937,00 |
| 14.04.2025 | 128,45 | 129,08 | 126,26 | 127,46 | 1,42% | 2.011.548,00 |