211,450€
-0,59%
Echtzeit-Aktienkurs Howmet Aerospace Inc.
Bid:
Ask:
Aktienkurse zur Howmet Aerospace Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.02.2026 | 211,60 | 211,70 | 210,80 | 211,20 | -0,71% | - |
| 16.02.2026 | 210,00 | 212,70 | 210,00 | 212,70 | 1,05% | 107,00 |
| 13.02.2026 | 204,70 | 213,30 | 204,20 | 210,50 | -0,28% | 314,00 |
| 12.02.2026 | 198,50 | 211,10 | 198,50 | 211,10 | 12,47% | 228,00 |
| 11.02.2026 | 187,95 | 187,95 | 187,70 | 187,70 | -1,91% | 100,00 |
| 10.02.2026 | 187,65 | 191,35 | 187,65 | 191,35 | 0,90% | 253,00 |
| 09.02.2026 | 187,95 | 189,65 | 187,95 | 189,65 | 5,80% | 120,00 |
| 06.02.2026 | 176,05 | 179,25 | 176,05 | 179,25 | 2,43% | 9,00 |
| 05.02.2026 | 175,30 | 175,30 | 175,00 | 175,00 | -2,51% | 25,00 |
| 04.02.2026 | 179,50 | 179,50 | 179,50 | 179,50 | 1,76% | - |
| 03.02.2026 | 176,40 | 176,40 | 176,40 | 176,40 | 0,34% | - |
| 02.02.2026 | 172,00 | 175,80 | 172,00 | 175,80 | 1,71% | 40,00 |
| 30.01.2026 | 173,55 | 173,55 | 172,85 | 172,85 | -1,28% | 15,00 |
| 29.01.2026 | 175,10 | 175,10 | 175,10 | 175,10 | -2,07% | - |
| 28.01.2026 | 178,80 | 178,80 | 178,80 | 178,80 | -1,57% | - |
| 27.01.2026 | 181,10 | 181,65 | 181,10 | 181,65 | 0,17% | 55,00 |
| 26.01.2026 | 179,85 | 182,15 | 179,85 | 181,35 | -0,55% | 1.262,00 |
| 23.01.2026 | 185,55 | 185,55 | 182,35 | 182,35 | -5,98% | 34,00 |
| 22.01.2026 | 191,35 | 194,70 | 191,35 | 193,95 | 3,22% | 1.131,00 |
| 21.01.2026 | 187,90 | 187,90 | 187,90 | 187,90 | -0,79% | - |
| 20.01.2026 | 190,00 | 190,00 | 189,40 | 189,40 | -1,69% | 179,00 |
| 19.01.2026 | 190,15 | 192,65 | 190,15 | 192,65 | -1,58% | 134,00 |
| 16.01.2026 | 193,10 | 195,75 | 193,10 | 195,75 | 3,90% | 225,00 |
| 15.01.2026 | 188,40 | 188,40 | 188,40 | 188,40 | 0,05% | - |
| 14.01.2026 | 188,30 | 188,30 | 188,30 | 188,30 | -0,63% | - |
| 13.01.2026 | 187,65 | 190,90 | 187,65 | 189,50 | 1,15% | 820,00 |
| 12.01.2026 | 188,00 | 188,00 | 187,35 | 187,35 | 0,19% | 131,00 |
| 09.01.2026 | 178,95 | 187,00 | 178,95 | 187,00 | 3,77% | 38,00 |
| 08.01.2026 | 180,20 | 180,20 | 180,20 | 180,20 | -1,26% | - |
| 07.01.2026 | 182,50 | 182,50 | 182,50 | 182,50 | -0,49% | - |
| 06.01.2026 | 180,35 | 183,40 | 180,35 | 183,40 | 1,78% | 20,00 |
| 05.01.2026 | 180,20 | 180,20 | 180,20 | 180,20 | 2,62% | - |
| 02.01.2026 | 174,50 | 175,60 | 174,50 | 175,60 | -2,42% | 20,00 |
| 30.12.2025 | 176,90 | 179,95 | 176,90 | 179,95 | 0,87% | 124,00 |
| 29.12.2025 | 178,65 | 178,65 | 178,40 | 178,40 | 1,54% | 80,00 |
| 23.12.2025 | 175,60 | 177,40 | 175,60 | 175,70 | 0,66% | 40,00 |
| 22.12.2025 | 173,85 | 174,55 | 173,85 | 174,55 | 3,99% | 28,00 |
| 19.12.2025 | 167,85 | 167,85 | 167,85 | 167,85 | 2,19% | - |
| 18.12.2025 | 162,00 | 164,25 | 162,00 | 164,25 | -0,85% | 183,00 |
| 17.12.2025 | 165,65 | 165,65 | 165,65 | 165,65 | -0,42% | - |
| 16.12.2025 | 166,35 | 166,35 | 166,35 | 166,35 | -1,57% | - |
| 15.12.2025 | 169,15 | 169,15 | 169,00 | 169,00 | 1,35% | 100,00 |
| 12.12.2025 | 166,75 | 166,75 | 166,75 | 166,75 | 2,43% | - |
| 11.12.2025 | 162,80 | 162,80 | 162,80 | 162,80 | -0,49% | - |
| 10.12.2025 | 163,55 | 163,60 | 163,55 | 163,60 | -1,24% | 8,00 |
| 09.12.2025 | 165,65 | 165,65 | 165,65 | 165,65 | 1,50% | - |
| 08.12.2025 | 163,20 | 163,20 | 163,20 | 163,20 | -2,51% | - |
| 05.12.2025 | 167,65 | 167,65 | 167,40 | 167,40 | -0,51% | 1,00 |
| 04.12.2025 | 166,35 | 168,25 | 166,35 | 168,25 | 0,42% | 111,00 |
| 03.12.2025 | 167,55 | 167,55 | 167,55 | 167,55 | -1,03% | - |
| 02.12.2025 | 170,35 | 171,10 | 169,30 | 169,30 | -2,78% | 38,00 |
| 01.12.2025 | 174,15 | 174,15 | 174,15 | 174,15 | -1,97% | - |
| 28.11.2025 | 175,65 | 177,65 | 175,65 | 177,65 | 1,43% | 1,00 |
| 27.11.2025 | 175,15 | 175,15 | 175,15 | 175,15 | -0,48% | - |
| 26.11.2025 | 176,45 | 177,85 | 176,00 | 176,00 | 1,94% | 31,00 |
| 25.11.2025 | 172,65 | 172,65 | 172,65 | 172,65 | 1,65% | - |
| 24.11.2025 | 170,70 | 170,70 | 169,85 | 169,85 | 0,09% | 8,00 |
| 21.11.2025 | 170,80 | 170,80 | 169,70 | 169,70 | -2,72% | 28,00 |
| 20.11.2025 | 177,85 | 179,80 | 174,45 | 174,45 | -0,29% | 204,00 |
| 19.11.2025 | 172,55 | 174,95 | 172,55 | 174,95 | 2,19% | 99,00 |
| 18.11.2025 | 170,40 | 171,20 | 170,40 | 171,20 | -2,31% | 300,00 |
| 17.11.2025 | 175,25 | 175,25 | 175,25 | 175,25 | 4,85% | - |
| 14.11.2025 | 171,75 | 171,75 | 167,15 | 167,15 | -5,40% | 234,00 |
| 13.11.2025 | 176,45 | 178,90 | 176,35 | 176,70 | -1,64% | 32,00 |
| 12.11.2025 | 179,65 | 179,65 | 179,65 | 179,65 | 0,87% | - |
| 11.11.2025 | 180,60 | 182,15 | 178,10 | 178,10 | -1,25% | 88,00 |
| 10.11.2025 | 179,90 | 180,50 | 179,90 | 180,35 | 1,32% | 16,00 |
| 07.11.2025 | 177,80 | 179,35 | 177,80 | 178,00 | -0,81% | 35,00 |
| 06.11.2025 | 178,10 | 180,50 | 178,10 | 179,45 | 1,10% | 51,00 |
| 05.11.2025 | 177,50 | 177,50 | 177,50 | 177,50 | -1,25% | - |
| 04.11.2025 | 177,15 | 179,75 | 177,15 | 179,75 | -0,31% | 25,00 |
| 03.11.2025 | 180,20 | 180,30 | 180,20 | 180,30 | 0,61% | 2,00 |
| 31.10.2025 | 173,35 | 181,25 | 173,35 | 179,20 | 0,84% | 190,00 |
| 30.10.2025 | 178,45 | 178,45 | 177,70 | 177,70 | 1,66% | 51,00 |
| 29.10.2025 | 172,45 | 174,80 | 172,45 | 174,80 | 1,39% | 170,00 |
| 28.10.2025 | 172,40 | 172,40 | 172,40 | 172,40 | -0,49% | - |
| 27.10.2025 | 170,90 | 174,10 | 170,90 | 173,25 | 1,08% | 366,00 |
| 24.10.2025 | 171,40 | 171,40 | 171,40 | 171,40 | 4,19% | - |
| 23.10.2025 | 164,50 | 164,50 | 164,50 | 164,50 | -2,95% | - |
| 22.10.2025 | 169,50 | 169,50 | 169,50 | 169,50 | 3,07% | - |
| 21.10.2025 | 164,45 | 164,45 | 164,45 | 164,45 | 0,37% | - |
| 20.10.2025 | 162,25 | 163,85 | 162,25 | 163,85 | 1,46% | 60,00 |
| 17.10.2025 | 161,45 | 162,75 | 161,45 | 161,50 | -2,36% | 130,00 |
| 16.10.2025 | 164,55 | 166,90 | 164,55 | 165,40 | 1,29% | 280,00 |
| 15.10.2025 | 165,80 | 165,80 | 163,30 | 163,30 | 0,43% | 20,00 |
| 14.10.2025 | 162,00 | 164,95 | 162,00 | 162,60 | 2,39% | 95,00 |
| 13.10.2025 | 158,80 | 158,80 | 158,80 | 158,80 | -2,19% | 19,00 |
| 10.10.2025 | 162,35 | 162,35 | 162,35 | 162,35 | -2,23% | - |
| 09.10.2025 | 164,05 | 166,05 | 164,05 | 166,05 | 0,39% | 5,00 |
| 08.10.2025 | 164,50 | 165,40 | 164,50 | 165,40 | 2,04% | 50,00 |
| 07.10.2025 | 161,55 | 162,10 | 161,55 | 162,10 | 0,00% | 10,00 |
| 06.10.2025 | 160,65 | 163,20 | 160,65 | 162,10 | -0,37% | 100,00 |
| 03.10.2025 | 162,70 | 162,70 | 162,70 | 162,70 | -1,78% | - |
| 02.10.2025 | 165,65 | 165,65 | 165,65 | 165,65 | -1,05% | - |
| 01.10.2025 | 165,70 | 167,40 | 165,70 | 167,40 | 0,90% | 33,00 |
| 30.09.2025 | 162,75 | 165,90 | 162,75 | 165,90 | -0,06% | 45,00 |
| 29.09.2025 | 165,20 | 166,00 | 165,20 | 166,00 | 2,47% | 50,00 |
| 26.09.2025 | 161,75 | 162,00 | 161,75 | 162,00 | 0,53% | 15,00 |
| 25.09.2025 | 161,30 | 161,30 | 161,15 | 161,15 | -1,41% | 100,00 |
| 24.09.2025 | 163,45 | 163,45 | 163,45 | 163,45 | -0,27% | - |