108,325€
-1,88%
Echtzeit-Aktienkurs Howmet Aerospace Inc.
Bid:
Ask:
Aktienkurse zur Howmet Aerospace Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.01.2025 | 109,33 | 109,73 | 107,93 | 108,43 | -1,79% | 10,00 |
| 03.01.2025 | 107,45 | 110,40 | 107,45 | 110,40 | 4,25% | 120,00 |
| 02.01.2025 | 105,15 | 105,90 | 105,15 | 105,90 | 0,14% | 100,00 |
| 30.12.2024 | 105,75 | 105,75 | 105,75 | 105,75 | -0,52% | - |
| 27.12.2024 | 108,70 | 108,70 | 106,30 | 106,30 | -0,09% | 450,00 |
| 23.12.2024 | 106,15 | 107,35 | 106,15 | 106,40 | -0,33% | 45,00 |
| 20.12.2024 | 104,45 | 106,75 | 103,60 | 106,75 | 1,72% | 348,00 |
| 19.12.2024 | 102,90 | 104,95 | 102,80 | 104,95 | -2,24% | 499,00 |
| 18.12.2024 | 105,95 | 107,35 | 105,95 | 107,35 | 2,24% | 27,00 |
| 17.12.2024 | 107,00 | 107,00 | 105,00 | 105,00 | -3,00% | 50,00 |
| 16.12.2024 | 107,45 | 108,25 | 107,45 | 108,25 | 0,09% | 50,00 |
| 13.12.2024 | 108,15 | 108,15 | 108,15 | 108,15 | -1,59% | - |
| 12.12.2024 | 109,60 | 109,95 | 109,45 | 109,90 | -0,18% | 918,00 |
| 11.12.2024 | 107,80 | 110,10 | 107,80 | 110,10 | 0,87% | 60,00 |
| 10.12.2024 | 107,05 | 109,15 | 107,05 | 109,15 | -1,53% | 45,00 |
| 09.12.2024 | 110,85 | 110,85 | 110,85 | 110,85 | -2,98% | 300,00 |
| 06.12.2024 | 111,35 | 114,25 | 111,35 | 114,25 | -0,31% | 5,00 |
| 05.12.2024 | 113,25 | 114,60 | 113,25 | 114,60 | 1,51% | 10,00 |
| 04.12.2024 | 112,70 | 114,25 | 112,70 | 112,90 | 0,98% | 38,00 |
| 03.12.2024 | 111,45 | 111,80 | 111,45 | 111,80 | -0,31% | 166,00 |
| 02.12.2024 | 111,70 | 112,55 | 111,70 | 112,15 | 0,54% | 266,00 |
| 29.11.2024 | 109,80 | 111,55 | 109,80 | 111,55 | 0,13% | 20,00 |
| 28.11.2024 | 111,60 | 111,60 | 111,40 | 111,40 | 0,95% | 52,00 |
| 27.11.2024 | 111,05 | 112,35 | 110,35 | 110,35 | 0,50% | 40,00 |
| 26.11.2024 | 109,85 | 109,85 | 109,80 | 109,80 | -4,06% | 30,00 |
| 25.11.2024 | 114,25 | 114,45 | 114,25 | 114,45 | 2,23% | 130,00 |
| 22.11.2024 | 111,10 | 111,95 | 111,10 | 111,95 | -0,64% | 152,00 |
| 21.11.2024 | 111,73 | 113,83 | 111,15 | 112,68 | 1,05% | 60,00 |
| 20.11.2024 | 109,20 | 111,50 | 109,20 | 111,50 | 4,69% | 163,00 |
| 19.11.2024 | 106,50 | 106,50 | 106,50 | 106,50 | 0,42% | - |
| 18.11.2024 | 106,05 | 106,05 | 106,05 | 106,05 | 0,05% | - |
| 15.11.2024 | 105,95 | 106,95 | 105,95 | 106,00 | -2,89% | 51,00 |
| 14.11.2024 | 109,15 | 109,15 | 109,15 | 109,15 | -0,77% | - |
| 13.11.2024 | 106,25 | 110,00 | 106,25 | 110,00 | 1,95% | 50,00 |
| 12.11.2024 | 107,30 | 107,90 | 107,30 | 107,90 | -0,05% | 50,00 |
| 11.11.2024 | 106,75 | 107,95 | 106,75 | 107,95 | 1,84% | 283,00 |
| 08.11.2024 | 102,70 | 106,00 | 102,70 | 106,00 | 1,15% | 362,00 |
| 07.11.2024 | 106,55 | 107,25 | 104,65 | 104,80 | -0,29% | 560,00 |
| 06.11.2024 | 95,50 | 105,15 | 95,50 | 105,10 | 13,57% | 670,00 |
| 05.11.2024 | 91,34 | 92,54 | 91,34 | 92,54 | 0,00% | 30,00 |
| 04.11.2024 | 92,54 | 92,54 | 92,54 | 92,54 | 1,34% | 5,00 |
| 01.11.2024 | 91,32 | 91,32 | 91,32 | 91,32 | -0,98% | - |
| 31.10.2024 | 92,34 | 92,34 | 92,22 | 92,22 | -0,47% | 500,00 |
| 30.10.2024 | 92,16 | 92,66 | 92,16 | 92,66 | 0,00% | 1.056,00 |
| 29.10.2024 | 94,26 | 94,26 | 92,66 | 92,66 | -2,01% | 133,00 |
| 28.10.2024 | 93,84 | 94,56 | 93,78 | 94,56 | 2,18% | 63,00 |
| 25.10.2024 | 92,46 | 92,54 | 92,46 | 92,54 | -2,20% | 62,00 |
| 24.10.2024 | 94,96 | 95,00 | 94,62 | 94,62 | -1,56% | 165,00 |
| 23.10.2024 | 94,42 | 96,20 | 94,42 | 96,12 | -1,96% | 250,00 |
| 22.10.2024 | 97,60 | 98,52 | 97,60 | 98,04 | -0,12% | 317,00 |
| 21.10.2024 | 96,66 | 98,58 | 96,66 | 98,16 | 0,95% | 407,00 |
| 18.10.2024 | 97,48 | 97,48 | 97,24 | 97,24 | -0,71% | 50,00 |
| 17.10.2024 | 96,46 | 97,94 | 96,46 | 97,94 | 2,02% | 165,00 |
| 16.10.2024 | 95,02 | 96,00 | 95,02 | 96,00 | 2,39% | 105,00 |
| 15.10.2024 | 93,78 | 93,78 | 93,76 | 93,76 | -0,61% | 50,00 |
| 14.10.2024 | 94,48 | 94,48 | 94,34 | 94,34 | 0,47% | 33,00 |
| 11.10.2024 | 92,92 | 93,90 | 92,90 | 93,90 | 0,34% | 34,00 |
| 10.10.2024 | 94,30 | 95,24 | 93,00 | 93,58 | -1,68% | 165,00 |
| 09.10.2024 | 93,36 | 95,18 | 93,36 | 95,18 | 1,19% | 10,00 |
| 08.10.2024 | 93,12 | 94,28 | 93,06 | 94,06 | 0,30% | 115,00 |
| 07.10.2024 | 93,50 | 93,78 | 93,50 | 93,78 | 0,49% | 145,00 |
| 04.10.2024 | 90,82 | 93,32 | 90,82 | 93,32 | 2,15% | 363,00 |
| 03.10.2024 | 91,36 | 91,36 | 91,36 | 91,36 | -0,70% | - |
| 02.10.2024 | 90,70 | 92,00 | 90,70 | 92,00 | 2,82% | 212,00 |
| 01.10.2024 | 89,48 | 89,48 | 89,48 | 89,48 | 1,57% | - |
| 30.09.2024 | 88,10 | 88,10 | 88,10 | 88,10 | -0,88% | - |
| 27.09.2024 | 88,46 | 88,88 | 88,46 | 88,88 | -0,69% | 10,00 |
| 26.09.2024 | 88,96 | 89,50 | 88,96 | 89,50 | 0,18% | 240,00 |
| 25.09.2024 | 88,26 | 89,34 | 88,26 | 89,34 | 0,93% | 186,00 |
| 24.09.2024 | 88,24 | 89,04 | 88,10 | 88,52 | 0,14% | 413,00 |
| 23.09.2024 | 86,80 | 88,40 | 86,80 | 88,40 | 1,59% | 166,00 |
| 20.09.2024 | 86,78 | 87,02 | 86,78 | 87,02 | 0,14% | 250,00 |
| 19.09.2024 | 84,36 | 86,90 | 84,36 | 86,90 | 2,74% | 71,00 |
| 18.09.2024 | 84,58 | 84,58 | 84,58 | 84,58 | -0,54% | - |
| 17.09.2024 | 85,04 | 85,04 | 85,04 | 85,04 | -0,37% | - |
| 16.09.2024 | 85,36 | 85,36 | 85,36 | 85,36 | 1,02% | - |
| 13.09.2024 | 84,56 | 84,56 | 84,50 | 84,50 | -0,45% | 33,00 |
| 12.09.2024 | 84,88 | 84,88 | 84,88 | 84,88 | 1,05% | - |
| 11.09.2024 | 83,86 | 84,00 | 83,86 | 84,00 | -1,45% | 34,00 |
| 10.09.2024 | 84,38 | 85,44 | 84,38 | 85,24 | 1,04% | 270,00 |
| 09.09.2024 | 82,14 | 84,36 | 82,14 | 84,36 | 0,09% | 440,00 |
| 06.09.2024 | 84,28 | 84,28 | 84,28 | 84,28 | -1,45% | - |
| 05.09.2024 | 84,66 | 85,52 | 84,66 | 85,52 | 0,92% | 20,00 |
| 04.09.2024 | 83,64 | 84,74 | 83,64 | 84,74 | 1,00% | 88,00 |
| 03.09.2024 | 87,88 | 87,88 | 83,90 | 83,90 | -3,32% | 42,00 |
| 02.09.2024 | 86,92 | 87,80 | 86,78 | 86,78 | -0,28% | 39,00 |
| 30.08.2024 | 87,02 | 87,02 | 87,02 | 87,02 | 0,55% | - |
| 29.08.2024 | 86,18 | 86,54 | 86,18 | 86,54 | -1,05% | 750,00 |
| 28.08.2024 | 86,54 | 87,46 | 86,54 | 87,46 | 1,60% | 34,00 |
| 27.08.2024 | 86,08 | 86,08 | 86,08 | 86,08 | -0,30% | - |
| 26.08.2024 | 86,34 | 86,34 | 86,34 | 86,34 | -0,46% | - |
| 23.08.2024 | 86,32 | 86,74 | 86,32 | 86,74 | 0,98% | 173,00 |
| 22.08.2024 | 85,90 | 85,90 | 85,90 | 85,90 | -0,74% | - |
| 21.08.2024 | 85,54 | 86,54 | 85,54 | 86,54 | 0,05% | 60,00 |
| 20.08.2024 | 86,52 | 86,52 | 86,50 | 86,50 | -0,39% | 68,00 |
| 19.08.2024 | 86,22 | 87,44 | 86,22 | 86,84 | -0,78% | 501,00 |
| 16.08.2024 | 86,52 | 87,52 | 86,52 | 87,52 | 3,28% | 34,00 |
| 15.08.2024 | 84,76 | 84,76 | 84,74 | 84,74 | -0,21% | 100,00 |
| 14.08.2024 | 84,92 | 84,92 | 84,92 | 84,92 | 0,66% | - |
| 13.08.2024 | 84,36 | 84,36 | 84,36 | 84,36 | -0,89% | - |