242,060$
-1,79%
Echtzeit-Aktienkurs Howmet Aerospace
Bid:
Ask:
Aktienkurse zur Howmet Aerospace Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.04.2026 | 246,00 | 246,50 | 239,66 | 242,43 | -1,64% | 124.870,00 |
| 23.04.2026 | 239,88 | 251,06 | 237,00 | 246,46 | 2,29% | 160.171,00 |
| 22.04.2026 | 249,70 | 251,46 | 233,41 | 240,95 | -2,75% | 283.348,00 |
| 21.04.2026 | 257,48 | 257,49 | 245,80 | 247,77 | -3,10% | 188.222,00 |
| 20.04.2026 | 254,01 | 257,05 | 252,77 | 255,69 | -0,08% | 93.861,00 |
| 17.04.2026 | 249,30 | 258,72 | 247,66 | 255,89 | 3,40% | 228.797,00 |
| 16.04.2026 | 250,22 | 255,47 | 246,42 | 247,48 | -2,58% | 144.492,00 |
| 15.04.2026 | 257,71 | 259,24 | 252,32 | 254,03 | -1,49% | 108.728,00 |
| 14.04.2026 | 257,00 | 259,82 | 256,10 | 257,88 | 0,66% | 89.195,00 |
| 13.04.2026 | 250,00 | 256,18 | 249,48 | 256,18 | 1,41% | 87.152,00 |
| 10.04.2026 | 253,00 | 254,49 | 249,63 | 252,62 | -0,64% | 120.577,00 |
| 09.04.2026 | 250,00 | 257,28 | 248,50 | 254,24 | 1,68% | 102.791,00 |
| 08.04.2026 | 243,91 | 252,82 | 243,91 | 250,03 | 6,03% | 173.443,00 |
| 07.04.2026 | 237,00 | 237,00 | 232,38 | 235,80 | -0,32% | 72.638,00 |
| 06.04.2026 | 236,39 | 236,58 | 231,67 | 236,55 | 1,65% | 63.262,00 |
| 02.04.2026 | 239,50 | 239,50 | 231,06 | 232,72 | -2,62% | 151.708,00 |
| 01.04.2026 | 233,63 | 240,38 | 232,90 | 238,97 | 3,71% | 228.029,00 |
| 31.03.2026 | 225,70 | 233,14 | 225,25 | 230,43 | 3,54% | 222.305,00 |
| 30.03.2026 | 228,00 | 230,03 | 220,50 | 222,56 | -2,27% | 117.129,00 |
| 27.03.2026 | 231,09 | 231,09 | 227,39 | 227,74 | -1,26% | 152.020,00 |
| 26.03.2026 | 238,98 | 240,00 | 229,81 | 230,65 | -4,50% | 175.145,00 |
| 25.03.2026 | 242,60 | 244,87 | 240,87 | 241,52 | 0,86% | 253.274,00 |
| 24.03.2026 | 235,06 | 239,54 | 232,00 | 239,45 | 1,38% | 154.513,00 |
| 23.03.2026 | 228,97 | 241,46 | 228,97 | 236,20 | 2,16% | 104.230,00 |
| 20.03.2026 | 235,96 | 236,48 | 227,65 | 231,21 | -0,76% | 454.496,00 |
| 19.03.2026 | 240,77 | 241,50 | 231,00 | 232,98 | -3,68% | 274.430,00 |
| 18.03.2026 | 242,20 | 245,22 | 238,99 | 241,87 | 0,88% | 182.232,00 |
| 17.03.2026 | 240,72 | 243,00 | 234,43 | 239,76 | -0,36% | 255.444,00 |
| 16.03.2026 | 238,37 | 243,02 | 238,00 | 240,62 | 1,64% | 181.261,00 |
| 13.03.2026 | 243,82 | 246,15 | 233,00 | 236,73 | -2,94% | 226.239,00 |
| 12.03.2026 | 248,97 | 251,99 | 239,79 | 243,89 | -3,11% | 292.440,00 |
| 11.03.2026 | 253,95 | 253,95 | 248,37 | 251,72 | -0,85% | 233.947,00 |
| 10.03.2026 | 254,20 | 257,31 | 251,72 | 253,88 | -0,15% | 155.650,00 |
| 09.03.2026 | 248,00 | 254,25 | 243,68 | 254,25 | 1,60% | 329.918,00 |
| 06.03.2026 | 252,53 | 253,50 | 246,51 | 250,24 | -0,69% | 227.885,00 |
| 05.03.2026 | 260,12 | 260,12 | 249,20 | 251,97 | -3,12% | 253.887,00 |
| 04.03.2026 | 258,10 | 262,49 | 256,47 | 260,09 | 0,50% | 117.705,00 |
| 03.03.2026 | 264,41 | 264,41 | 252,76 | 258,79 | -2,35% | 469.914,00 |
| 02.03.2026 | 262,81 | 267,94 | 259,13 | 265,03 | 1,20% | 121.246,00 |
| 27.02.2026 | 261,00 | 262,59 | 256,07 | 261,88 | 0,57% | 335.836,00 |
| 26.02.2026 | 260,49 | 260,91 | 254,90 | 260,39 | 0,23% | 172.703,00 |
| 25.02.2026 | 262,43 | 262,65 | 256,05 | 259,78 | -0,44% | 118.661,00 |
| 24.02.2026 | 257,63 | 261,64 | 253,69 | 260,94 | 1,73% | 125.332,00 |
| 23.02.2026 | 258,02 | 258,71 | 255,29 | 256,51 | -0,60% | 113.135,00 |
| 20.02.2026 | 252,71 | 258,78 | 251,00 | 258,07 | 2,70% | 206.831,00 |
| 19.02.2026 | 249,29 | 251,68 | 245,48 | 251,29 | 0,80% | 322.656,00 |
| 18.02.2026 | 254,10 | 255,56 | 247,17 | 249,30 | -1,06% | 213.231,00 |
| 17.02.2026 | 250,23 | 254,54 | 247,39 | 251,98 | 0,70% | 227.807,00 |
| 13.02.2026 | 244,71 | 255,43 | 244,15 | 250,23 | 2,26% | 197.135,00 |
| 12.02.2026 | 237,00 | 256,70 | 231,10 | 244,70 | 5,97% | 358.245,00 |
| 11.02.2026 | 222,02 | 233,58 | 222,02 | 230,91 | 2,80% | 318.842,00 |
| 10.02.2026 | 225,15 | 227,52 | 224,11 | 224,62 | -0,24% | 450.724,00 |
| 09.02.2026 | 223,00 | 226,13 | 221,19 | 225,15 | 0,68% | 336.012,00 |
| 06.02.2026 | 211,00 | 223,65 | 211,00 | 223,64 | 6,69% | 224.937,00 |
| 05.02.2026 | 207,55 | 212,20 | 207,08 | 209,62 | 0,43% | 570.882,00 |
| 04.02.2026 | 213,89 | 214,24 | 204,77 | 208,72 | -2,21% | 269.578,00 |
| 03.02.2026 | 211,01 | 214,09 | 210,27 | 213,43 | 2,94% | 299.186,00 |
| 02.02.2026 | 207,00 | 209,13 | 205,00 | 207,34 | -0,39% | 101.827,00 |
| 30.01.2026 | 207,57 | 211,55 | 206,00 | 208,15 | -0,39% | 293.981,00 |
| 29.01.2026 | 210,84 | 213,59 | 208,13 | 208,95 | -0,92% | 209.182,00 |
| 28.01.2026 | 215,55 | 215,70 | 208,32 | 210,88 | -2,19% | 259.555,00 |
| 27.01.2026 | 217,07 | 218,54 | 214,48 | 215,61 | 0,03% | 219.675,00 |
| 26.01.2026 | 214,89 | 219,52 | 213,10 | 215,55 | 0,34% | 155.381,00 |
| 23.01.2026 | 219,09 | 219,15 | 213,94 | 214,81 | -1,33% | 246.380,00 |
| 22.01.2026 | 227,28 | 227,37 | 216,00 | 217,70 | -3,23% | 265.597,00 |
| 21.01.2026 | 221,98 | 226,72 | 220,36 | 224,96 | 2,19% | 196.210,00 |
| 20.01.2026 | 220,29 | 226,62 | 217,95 | 220,14 | -2,14% | 144.260,00 |
| 16.01.2026 | 225,58 | 227,01 | 223,10 | 224,95 | 0,31% | 140.498,00 |
| 15.01.2026 | 220,42 | 226,87 | 220,41 | 224,26 | 1,84% | 136.873,00 |
| 14.01.2026 | 219,39 | 221,69 | 215,92 | 220,21 | 0,31% | 156.178,00 |
| 13.01.2026 | 221,78 | 223,60 | 219,08 | 219,53 | -0,27% | 168.443,00 |
| 12.01.2026 | 218,80 | 221,22 | 216,76 | 220,13 | 0,87% | 98.358,00 |
| 09.01.2026 | 210,36 | 219,38 | 210,36 | 218,24 | 3,89% | 160.016,00 |
| 08.01.2026 | 214,89 | 217,07 | 205,92 | 210,07 | -0,43% | 230.958,00 |
| 07.01.2026 | 214,69 | 216,23 | 210,80 | 210,97 | -1,74% | 143.838,00 |
| 06.01.2026 | 213,80 | 216,35 | 211,33 | 214,71 | 0,83% | 167.577,00 |
| 05.01.2026 | 211,92 | 215,43 | 209,94 | 212,95 | 0,66% | 134.791,00 |
| 02.01.2026 | 207,00 | 211,57 | 204,31 | 211,56 | 3,21% | 138.634,00 |
| 31.12.2025 | 209,30 | 209,37 | 204,84 | 204,98 | -1,34% | 118.551,00 |
| 30.12.2025 | 209,49 | 209,96 | 207,16 | 207,76 | -0,83% | 141.159,00 |
| 29.12.2025 | 212,27 | 212,27 | 208,89 | 209,50 | -0,81% | 92.902,00 |
| 26.12.2025 | 212,75 | 212,75 | 210,46 | 211,21 | -0,40% | 122.872,00 |
| 24.12.2025 | 210,40 | 212,36 | 209,89 | 212,05 | 1,20% | 58.084,00 |
| 23.12.2025 | 209,00 | 210,44 | 208,17 | 209,54 | 0,67% | 87.349,00 |
| 22.12.2025 | 204,58 | 209,18 | 201,51 | 208,14 | 2,32% | 127.599,00 |
| 19.12.2025 | 199,52 | 203,81 | 199,48 | 203,43 | 2,69% | 147.914,00 |
| 18.12.2025 | 191,19 | 200,00 | 191,19 | 198,11 | 3,62% | 154.214,00 |
| 17.12.2025 | 195,33 | 197,90 | 191,07 | 191,19 | -1,99% | 213.862,00 |
| 16.12.2025 | 196,88 | 196,89 | 192,45 | 195,07 | -1,07% | 148.268,00 |
| 15.12.2025 | 199,97 | 200,97 | 195,74 | 197,17 | -0,59% | 203.621,00 |
| 12.12.2025 | 196,51 | 201,47 | 195,88 | 198,35 | 1,25% | 243.296,00 |
| 11.12.2025 | 192,58 | 196,25 | 189,07 | 195,89 | 1,81% | 152.706,00 |
| 10.12.2025 | 191,59 | 194,37 | 190,47 | 192,40 | 0,51% | 192.067,00 |
| 09.12.2025 | 193,34 | 195,12 | 191,24 | 191,42 | -1,18% | 201.996,00 |
| 08.12.2025 | 191,42 | 194,69 | 190,86 | 193,71 | 1,41% | 275.234,00 |
| 05.12.2025 | 196,47 | 196,47 | 188,90 | 191,02 | -2,65% | 210.304,00 |
| 04.12.2025 | 194,56 | 197,67 | 193,44 | 196,22 | 1,02% | 142.552,00 |
| 03.12.2025 | 196,30 | 198,03 | 192,17 | 194,23 | -1,02% | 125.387,00 |
| 02.12.2025 | 198,74 | 201,00 | 195,00 | 196,24 | -2,47% | 210.884,00 |
| 01.12.2025 | 204,80 | 204,80 | 200,30 | 201,22 | -1,14% | 46.047,00 |