225,400$
1,28%
Echtzeit-Aktienkurs Howmet Aerospace Inc.
Bid:
Ask:
Aktienkurse zur Howmet Aerospace Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.10.2026 | 222,04 | 226,22 | 220,83 | 225,26 | 1,21% | 2.671.599,00 |
| 08.10.2026 | 220,72 | 224,75 | 219,63 | 222,56 | -0,09% | 2.648.516,00 |
| 07.10.2026 | 228,03 | 228,50 | 222,06 | 222,75 | -3,82% | 2.587.597,00 |
| 06.10.2026 | 229,66 | 231,73 | 225,10 | 231,60 | 0,88% | 2.340.641,00 |
| 05.10.2026 | 231,74 | 232,30 | 228,59 | 229,57 | -0,74% | 2.233.477,00 |
| 02.10.2026 | 230,47 | 232,86 | 226,39 | 231,27 | 1,27% | 2.262.686,00 |
| 01.10.2026 | 225,65 | 229,75 | 224,88 | 228,38 | 0,97% | 2.631.626,00 |
| 30.09.2026 | 231,69 | 231,69 | 226,02 | 226,18 | -2,06% | 2.670.323,00 |
| 29.09.2026 | 228,66 | 232,30 | 228,00 | 230,94 | 1,15% | 1.841.787,00 |
| 28.09.2026 | 230,99 | 231,90 | 227,00 | 228,32 | -1,79% | 1.817.494,00 |
| 25.09.2026 | 231,00 | 233,42 | 228,91 | 232,48 | 1,35% | 2.193.129,00 |
| 24.09.2026 | 226,59 | 232,63 | 225,62 | 229,38 | 0,26% | 2.192.749,00 |
| 23.09.2026 | 226,00 | 230,37 | 224,24 | 228,78 | 1,52% | 2.388.768,00 |
| 22.09.2026 | 227,69 | 227,94 | 223,28 | 225,36 | -0,88% | 2.463.246,00 |
| 21.09.2026 | 230,50 | 231,91 | 226,36 | 227,37 | -1,00% | 2.772.484,00 |
| 18.09.2026 | 225,78 | 230,36 | 224,24 | 229,67 | 1,73% | 4.735.426,00 |
| 17.09.2026 | 229,17 | 229,51 | 223,36 | 225,76 | -0,87% | 2.459.644,00 |
| 16.09.2026 | 226,23 | 229,25 | 224,85 | 227,73 | 1,36% | 3.257.359,00 |
| 15.09.2026 | 231,59 | 232,17 | 223,28 | 224,67 | -1,08% | 4.042.683,00 |
| 14.09.2026 | 226,24 | 229,38 | 223,03 | 227,13 | -1,08% | 2.829.358,00 |
| 11.09.2026 | 231,57 | 232,36 | 227,73 | 229,61 | 0,75% | 3.731.149,00 |
| 10.09.2026 | 231,54 | 232,39 | 227,57 | 227,91 | -2,02% | 4.416.258,00 |
| 09.09.2026 | 232,71 | 238,64 | 226,30 | 232,62 | 0,47% | 5.719.212,00 |
| 08.09.2026 | 242,81 | 246,50 | 229,32 | 231,53 | -10,70% | 11.654.139,00 |
| 04.09.2026 | 260,00 | 263,34 | 258,14 | 259,27 | -0,47% | 2.823.772,00 |
| 03.09.2026 | 255,86 | 260,74 | 254,02 | 260,49 | 2,98% | 3.230.795,00 |
| 02.09.2026 | 257,49 | 257,77 | 250,14 | 252,96 | -0,76% | 3.637.512,00 |
| 01.09.2026 | 249,49 | 255,78 | 248,70 | 254,89 | 4,06% | 5.199.224,00 |
| 31.08.2026 | 248,25 | 250,79 | 240,38 | 244,95 | -7,51% | 9.017.951,00 |
| 28.08.2026 | 268,39 | 268,39 | 261,62 | 264,85 | -1,05% | 1.650.780,00 |
| 27.08.2026 | 268,78 | 269,01 | 263,67 | 267,65 | -0,63% | 1.996.233,00 |
| 26.08.2026 | 266,13 | 271,17 | 264,10 | 269,34 | 2,01% | 1.609.676,00 |
| 25.08.2026 | 268,85 | 270,06 | 262,65 | 264,04 | 0,28% | 1.806.102,00 |
| 24.08.2026 | 270,47 | 271,50 | 261,09 | 263,29 | -3,09% | 2.403.786,00 |
| 21.08.2026 | 276,36 | 276,82 | 270,89 | 271,68 | -0,72% | 1.924.971,00 |
| 20.08.2026 | 281,31 | 285,07 | 272,08 | 273,64 | -3,47% | 2.130.994,00 |
| 19.08.2026 | 293,40 | 293,40 | 283,02 | 283,48 | -3,13% | 2.639.445,00 |
| 18.08.2026 | 286,40 | 293,33 | 284,00 | 292,65 | 1,22% | 1.783.150,00 |
| 17.08.2026 | 289,00 | 291,38 | 287,21 | 289,12 | -0,02% | 1.547.431,00 |
| 14.08.2026 | 282,38 | 289,99 | 281,73 | 289,18 | 2,25% | 1.923.369,00 |
| 13.08.2026 | 282,35 | 283,60 | 276,26 | 282,82 | 0,42% | 2.450.731,00 |
| 12.08.2026 | 285,00 | 286,18 | 281,16 | 281,63 | 0,10% | 1.567.129,00 |
| 11.08.2026 | 285,16 | 287,11 | 280,75 | 281,34 | -0,71% | 1.265.336,00 |
| 10.08.2026 | 283,21 | 286,88 | 282,51 | 283,34 | 0,44% | 111.912,00 |
| 07.08.2026 | 289,19 | 294,27 | 281,45 | 282,10 | -2,46% | 191.758,00 |
| 06.08.2026 | 296,01 | 309,73 | 288,59 | 289,22 | -0,81% | 311.262,00 |
| 05.08.2026 | 288,61 | 292,91 | 288,61 | 291,58 | 0,91% | 217.371,00 |
| 04.08.2026 | 288,63 | 291,57 | 284,10 | 288,94 | 0,92% | 149.451,00 |
| 03.08.2026 | 285,00 | 287,04 | 280,02 | 286,31 | 1,39% | 85.135,00 |
| 31.07.2026 | 280,57 | 285,08 | 278,25 | 282,38 | 1,62% | 137.090,00 |
| 30.07.2026 | 273,00 | 278,81 | 270,25 | 277,89 | 1,83% | 188.262,00 |
| 29.07.2026 | 285,00 | 286,61 | 272,75 | 272,89 | -4,74% | 247.074,00 |
| 28.07.2026 | 289,37 | 289,37 | 281,64 | 286,48 | -0,54% | 291.701,00 |
| 27.07.2026 | 292,42 | 295,00 | 282,63 | 288,04 | -0,41% | 100.384,00 |
| 24.07.2026 | 289,00 | 292,90 | 286,80 | 289,23 | 0,71% | 171.584,00 |
| 23.07.2026 | 281,59 | 288,67 | 279,00 | 287,20 | 2,26% | 188.124,00 |
| 22.07.2026 | 279,75 | 281,97 | 277,66 | 280,84 | 0,76% | 150.036,00 |
| 21.07.2026 | 273,66 | 279,74 | 271,83 | 278,73 | 2,44% | 101.694,00 |
| 20.07.2026 | 273,11 | 277,50 | 270,60 | 272,08 | -0,07% | 65.206,00 |
| 17.07.2026 | 269,20 | 277,85 | 265,86 | 272,26 | 0,43% | 147.109,00 |
| 16.07.2026 | 281,17 | 281,35 | 267,98 | 271,10 | -2,88% | 208.812,00 |
| 15.07.2026 | 275,00 | 280,40 | 271,30 | 279,15 | 0,83% | 177.778,00 |
| 14.07.2026 | 270,11 | 277,43 | 270,10 | 276,84 | 2,07% | 105.774,00 |
| 13.07.2026 | 271,40 | 275,12 | 268,95 | 271,23 | 0,14% | 93.760,00 |
| 10.07.2026 | 275,00 | 275,87 | 265,25 | 270,85 | -1,01% | 107.046,00 |
| 09.07.2026 | 272,37 | 277,52 | 272,20 | 273,61 | 0,83% | 123.065,00 |
| 08.07.2026 | 270,02 | 273,52 | 268,95 | 271,37 | -1,46% | 139.619,00 |
| 07.07.2026 | 278,50 | 278,50 | 268,01 | 275,40 | -0,89% | 189.416,00 |
| 06.07.2026 | 270,41 | 280,51 | 270,41 | 277,88 | 2,76% | 125.299,00 |
| 02.07.2026 | 271,85 | 277,64 | 267,13 | 270,42 | 1,10% | 182.029,00 |
| 01.07.2026 | 268,00 | 273,51 | 266,46 | 267,48 | -0,50% | 225.299,00 |
| 30.06.2026 | 269,00 | 273,85 | 264,23 | 268,82 | -0,03% | 261.377,00 |
| 29.06.2026 | 268,30 | 270,01 | 264,08 | 268,91 | 0,01% | 204.142,00 |
| 26.06.2026 | 273,14 | 273,80 | 258,62 | 268,87 | -1,19% | 506.675,00 |
| 25.06.2026 | 276,00 | 281,40 | 269,90 | 272,10 | -1,48% | 352.709,00 |
| 24.06.2026 | 272,19 | 279,07 | 272,19 | 276,17 | 0,33% | 321.519,00 |
| 23.06.2026 | 276,50 | 279,01 | 269,29 | 275,25 | -1,78% | 214.456,00 |
| 22.06.2026 | 277,67 | 280,62 | 275,41 | 280,25 | 0,72% | 135.110,00 |
| 18.06.2026 | 286,46 | 290,18 | 276,07 | 278,24 | -1,77% | 260.003,00 |
| 17.06.2026 | 277,30 | 285,58 | 273,56 | 283,25 | 1,92% | 235.820,00 |
| 16.06.2026 | 267,74 | 280,70 | 267,74 | 277,91 | 2,74% | 205.451,00 |
| 15.06.2026 | 269,49 | 273,02 | 268,00 | 270,51 | 2,35% | 101.154,00 |
| 12.06.2026 | 265,20 | 268,00 | 261,16 | 264,31 | -0,05% | 186.856,00 |
| 11.06.2026 | 250,82 | 264,56 | 250,80 | 264,44 | 6,02% | 190.963,00 |
| 10.06.2026 | 255,98 | 257,30 | 248,41 | 249,43 | -3,02% | 215.547,00 |
| 09.06.2026 | 248,00 | 257,30 | 243,57 | 257,20 | 4,25% | 261.910,00 |
| 08.06.2026 | 251,93 | 256,00 | 245,20 | 246,71 | -2,04% | 101.594,00 |
| 05.06.2026 | 249,49 | 257,02 | 248,00 | 251,84 | 0,99% | 138.621,00 |
| 04.06.2026 | 249,14 | 250,57 | 244,75 | 249,36 | 0,25% | 158.843,00 |
| 03.06.2026 | 250,10 | 252,03 | 246,20 | 248,75 | -0,62% | 189.342,00 |
| 02.06.2026 | 254,35 | 256,61 | 249,05 | 250,30 | -2,02% | 176.710,00 |
| 01.06.2026 | 259,00 | 259,00 | 249,90 | 255,46 | -1,23% | 103.365,00 |
| 29.05.2026 | 262,00 | 262,00 | 254,42 | 258,64 | -0,49% | 193.756,00 |
| 28.05.2026 | 261,08 | 262,45 | 255,74 | 259,92 | 0,65% | 126.988,00 |
| 27.05.2026 | 263,72 | 265,62 | 255,88 | 258,23 | -1,45% | 151.235,00 |
| 26.05.2026 | 260,11 | 263,20 | 258,81 | 262,04 | 2,16% | 196.266,00 |
| 22.05.2026 | 261,30 | 262,52 | 255,42 | 256,51 | -1,28% | 152.969,00 |
| 21.05.2026 | 261,40 | 262,07 | 257,45 | 259,84 | -0,47% | 142.628,00 |
| 20.05.2026 | 255,16 | 262,64 | 254,51 | 261,07 | 3,21% | 202.586,00 |
| 19.05.2026 | 255,29 | 256,00 | 250,85 | 252,95 | -1,49% | 119.301,00 |