178,700€
-0,42%
Echtzeit-Aktienkurs Howmet Aerospace Inc.
Bid:
Ask:
Aktienkurse zur Howmet Aerospace Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 23.09.2025 | 162,20 | 163,90 | 162,20 | 163,90 | 0,64% | 65,00 |
| 22.09.2025 | 160,90 | 162,85 | 160,90 | 162,85 | -0,21% | 59,00 |
| 19.09.2025 | 162,70 | 163,20 | 162,00 | 163,20 | 1,05% | 70,00 |
| 18.09.2025 | 157,05 | 161,50 | 157,05 | 161,50 | 2,57% | 1.186,00 |
| 17.09.2025 | 157,45 | 157,45 | 157,45 | 157,45 | -1,66% | - |
| 16.09.2025 | 160,10 | 160,10 | 160,10 | 160,10 | 0,06% | - |
| 15.09.2025 | 157,45 | 160,00 | 157,45 | 160,00 | 1,11% | 125,00 |
| 12.09.2025 | 156,60 | 158,25 | 156,60 | 158,25 | 1,07% | 80,00 |
| 11.09.2025 | 157,18 | 158,33 | 155,98 | 156,58 | 2,74% | - |
| 10.09.2025 | 152,40 | 152,40 | 152,40 | 152,40 | -0,16% | - |
| 09.09.2025 | 152,50 | 154,95 | 150,43 | 152,65 | 0,07% | 1.500,00 |
| 08.09.2025 | 152,60 | 153,80 | 151,68 | 152,55 | -0,10% | 32,00 |
| 05.09.2025 | 152,85 | 154,90 | 152,70 | 152,70 | 2,52% | 203,00 |
| 04.09.2025 | 148,95 | 148,95 | 148,95 | 148,95 | 0,78% | - |
| 03.09.2025 | 148,30 | 148,30 | 147,80 | 147,80 | -0,10% | 200,00 |
| 02.09.2025 | 147,95 | 147,95 | 147,95 | 147,95 | 0,31% | 35,00 |
| 01.09.2025 | 147,60 | 147,60 | 147,50 | 147,50 | -1,63% | 48,00 |
| 29.08.2025 | 149,95 | 149,95 | 149,95 | 149,95 | -0,33% | - |
| 28.08.2025 | 150,45 | 150,45 | 150,45 | 150,45 | -1,21% | - |
| 27.08.2025 | 150,60 | 153,90 | 150,60 | 152,30 | 3,92% | 115,00 |
| 26.08.2025 | 146,55 | 146,55 | 146,55 | 146,55 | 0,72% | - |
| 25.08.2025 | 145,25 | 145,50 | 145,25 | 145,50 | -2,28% | 20,00 |
| 22.08.2025 | 148,90 | 148,90 | 148,90 | 148,90 | 0,07% | - |
| 21.08.2025 | 146,40 | 148,80 | 146,40 | 148,80 | 1,05% | 43,00 |
| 20.08.2025 | 147,10 | 147,25 | 147,10 | 147,25 | -1,17% | 13,00 |
| 19.08.2025 | 147,40 | 149,00 | 147,40 | 149,00 | 2,30% | 16,00 |
| 18.08.2025 | 145,55 | 145,65 | 145,25 | 145,65 | -3,16% | 267,00 |
| 15.08.2025 | 150,40 | 150,40 | 150,40 | 150,40 | 0,47% | - |
| 14.08.2025 | 150,55 | 152,45 | 149,70 | 149,70 | 0,60% | 374,00 |
| 13.08.2025 | 153,85 | 153,85 | 148,50 | 148,80 | -4,12% | 346,00 |
| 12.08.2025 | 153,95 | 155,20 | 153,95 | 155,20 | -0,54% | 5,00 |
| 11.08.2025 | 154,20 | 156,05 | 154,20 | 156,05 | 0,84% | 16,00 |
| 08.08.2025 | 154,75 | 154,75 | 154,75 | 154,75 | -0,35% | - |
| 07.08.2025 | 155,30 | 155,30 | 155,30 | 155,30 | -0,03% | - |
| 06.08.2025 | 153,95 | 156,15 | 153,95 | 155,35 | -0,29% | 162,00 |
| 05.08.2025 | 155,90 | 156,25 | 155,80 | 155,80 | -0,83% | 46,00 |
| 04.08.2025 | 158,15 | 162,10 | 157,10 | 157,10 | 4,04% | 477,00 |
| 01.08.2025 | 155,65 | 155,80 | 151,00 | 151,00 | -3,30% | 277,00 |
| 31.07.2025 | 168,90 | 173,90 | 152,15 | 156,15 | -4,23% | 627,00 |
| 30.07.2025 | 163,00 | 165,15 | 163,00 | 163,05 | -1,09% | 225,00 |
| 29.07.2025 | 161,85 | 164,85 | 161,85 | 164,85 | 1,70% | 31,00 |
| 28.07.2025 | 162,10 | 162,10 | 162,10 | 162,10 | 0,12% | 120,00 |
| 25.07.2025 | 158,65 | 161,90 | 158,55 | 161,90 | 1,73% | 189,00 |
| 24.07.2025 | 157,50 | 160,05 | 157,50 | 159,15 | 0,76% | 248,00 |
| 23.07.2025 | 155,60 | 157,95 | 155,60 | 157,95 | 0,80% | 111,00 |
| 22.07.2025 | 159,90 | 159,90 | 156,00 | 156,70 | -4,31% | 49,00 |
| 21.07.2025 | 165,05 | 165,05 | 163,75 | 163,75 | -0,15% | 236,00 |
| 18.07.2025 | 162,05 | 164,00 | 161,80 | 164,00 | 1,49% | 197,00 |
| 17.07.2025 | 157,75 | 161,60 | 157,75 | 161,60 | 1,86% | 74,00 |
| 16.07.2025 | 157,90 | 158,65 | 157,90 | 158,65 | -0,56% | 13,00 |
| 15.07.2025 | 157,00 | 159,55 | 157,00 | 159,55 | 1,53% | 96,00 |
| 14.07.2025 | 154,55 | 157,15 | 154,55 | 157,15 | 3,70% | 161,00 |
| 11.07.2025 | 153,05 | 153,05 | 151,55 | 151,55 | -1,40% | 22,00 |
| 10.07.2025 | 153,70 | 153,70 | 153,70 | 153,70 | -0,39% | - |
| 09.07.2025 | 152,75 | 154,30 | 152,75 | 154,30 | 0,85% | 20,00 |
| 08.07.2025 | 152,95 | 154,20 | 152,95 | 153,00 | -1,19% | 175,00 |
| 07.07.2025 | 152,45 | 155,00 | 152,45 | 154,85 | 1,47% | 144,00 |
| 04.07.2025 | 152,60 | 152,60 | 152,60 | 152,60 | 2,97% | 27,00 |
| 03.07.2025 | 148,20 | 148,20 | 148,20 | 148,20 | -0,40% | - |
| 02.07.2025 | 148,80 | 148,80 | 148,80 | 148,80 | -0,80% | 162,00 |
| 01.07.2025 | 156,95 | 158,75 | 150,00 | 150,00 | -5,78% | 724,00 |
| 30.06.2025 | 155,70 | 159,35 | 155,70 | 159,20 | 1,47% | 243,00 |
| 27.06.2025 | 150,75 | 156,90 | 150,75 | 156,90 | 3,26% | 138,00 |
| 26.06.2025 | 151,95 | 151,95 | 151,95 | 151,95 | 0,10% | 15,00 |
| 25.06.2025 | 151,45 | 153,25 | 151,45 | 151,80 | -0,13% | 132,00 |
| 24.06.2025 | 151,30 | 152,00 | 151,30 | 152,00 | 1,84% | 51,00 |
| 23.06.2025 | 149,25 | 149,25 | 149,25 | 149,25 | 1,53% | - |