224,000€
-4,76%
Echtzeit-Aktienkurs Howmet Aerospace Inc.
Bid:
Ask:
Aktienkurse zur Howmet Aerospace Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.05.2026 | 229,70 | 229,70 | 229,70 | 229,70 | -2,34% | 200,00 |
| 14.05.2026 | 232,30 | 235,20 | 232,30 | 235,20 | 2,44% | 12,00 |
| 13.05.2026 | 228,90 | 229,60 | 228,90 | 229,60 | -1,88% | 333,00 |
| 12.05.2026 | 233,30 | 234,00 | 233,30 | 234,00 | 0,65% | 30,00 |
| 11.05.2026 | 231,00 | 232,50 | 228,30 | 232,50 | -0,17% | 89,00 |
| 08.05.2026 | 230,90 | 232,90 | 230,90 | 232,90 | 0,82% | 130,00 |
| 07.05.2026 | 217,40 | 245,80 | 217,40 | 231,00 | 6,16% | 166,00 |
| 06.05.2026 | 206,60 | 217,60 | 206,60 | 217,60 | 4,21% | 12,00 |
| 05.05.2026 | 204,40 | 208,80 | 204,40 | 208,80 | 1,66% | 24,00 |
| 04.05.2026 | 203,50 | 205,70 | 203,50 | 205,40 | 1,38% | 150,00 |
| 30.04.2026 | 200,40 | 202,60 | 200,40 | 202,60 | -0,88% | 50,00 |
| 29.04.2026 | 204,40 | 204,40 | 204,40 | 204,40 | -0,20% | - |
| 28.04.2026 | 205,90 | 207,10 | 204,80 | 204,80 | -0,15% | 286,00 |
| 27.04.2026 | 205,20 | 205,70 | 205,10 | 205,10 | -2,15% | 158,00 |
| 24.04.2026 | 209,60 | 209,60 | 209,60 | 209,60 | 2,75% | - |
| 23.04.2026 | 204,00 | 204,00 | 204,00 | 204,00 | -3,13% | - |
| 22.04.2026 | 210,60 | 210,60 | 210,60 | 210,60 | -1,77% | - |
| 21.04.2026 | 216,10 | 216,10 | 214,40 | 214,40 | -0,23% | 35,00 |
| 20.04.2026 | 214,90 | 214,90 | 214,90 | 214,90 | -1,15% | - |
| 17.04.2026 | 209,10 | 217,40 | 209,10 | 217,40 | 1,40% | 10,00 |
| 16.04.2026 | 214,40 | 214,40 | 214,40 | 214,40 | -0,28% | - |
| 15.04.2026 | 217,80 | 217,80 | 215,00 | 215,00 | -0,74% | 95,00 |
| 14.04.2026 | 216,50 | 216,60 | 216,50 | 216,60 | 0,74% | 80,00 |
| 13.04.2026 | 216,40 | 216,40 | 215,00 | 215,00 | -0,09% | 30,00 |
| 10.04.2026 | 216,60 | 218,70 | 214,10 | 215,20 | -0,78% | 79,00 |
| 09.04.2026 | 212,60 | 216,90 | 212,60 | 216,90 | 4,93% | 12,00 |
| 08.04.2026 | 206,70 | 206,70 | 206,70 | 206,70 | 1,97% | - |
| 07.04.2026 | 202,80 | 202,80 | 202,70 | 202,70 | 0,00% | 100,00 |
| 02.04.2026 | 202,70 | 202,70 | 202,70 | 202,70 | 1,78% | - |
| 01.04.2026 | 199,15 | 199,15 | 199,15 | 199,15 | 2,31% | - |
| 31.03.2026 | 194,65 | 194,65 | 194,65 | 194,65 | -0,33% | - |
| 30.03.2026 | 197,15 | 197,15 | 195,30 | 195,30 | -1,76% | 1,00 |
| 27.03.2026 | 200,90 | 200,90 | 198,80 | 198,80 | -4,10% | 1,00 |
| 26.03.2026 | 207,30 | 207,30 | 207,30 | 207,30 | -1,10% | - |
| 25.03.2026 | 207,10 | 209,60 | 207,10 | 209,60 | 1,90% | 12,00 |
| 24.03.2026 | 202,40 | 205,70 | 202,40 | 205,70 | -0,72% | 68,00 |
| 23.03.2026 | 197,50 | 207,20 | 197,50 | 207,20 | 4,51% | 46,00 |
| 20.03.2026 | 200,90 | 200,90 | 198,25 | 198,25 | -5,55% | 95,00 |
| 19.03.2026 | 209,90 | 209,90 | 209,90 | 209,90 | -1,18% | - |
| 18.03.2026 | 208,30 | 212,40 | 208,30 | 212,40 | 1,92% | 3,00 |
| 17.03.2026 | 208,80 | 208,80 | 208,40 | 208,40 | -0,29% | 420,00 |
| 16.03.2026 | 208,30 | 209,00 | 208,30 | 209,00 | 0,19% | 89,00 |
| 13.03.2026 | 211,90 | 213,50 | 208,60 | 208,60 | -1,65% | 40,00 |
| 12.03.2026 | 217,80 | 217,80 | 211,40 | 212,10 | -2,66% | 59,00 |
| 11.03.2026 | 218,00 | 218,00 | 217,90 | 217,90 | 0,00% | 13,00 |
| 10.03.2026 | 217,90 | 217,90 | 217,90 | 217,90 | 3,76% | - |
| 09.03.2026 | 210,00 | 210,00 | 210,00 | 210,00 | -3,71% | - |
| 06.03.2026 | 216,30 | 218,10 | 216,30 | 218,10 | -2,24% | 10,00 |
| 05.03.2026 | 222,40 | 223,10 | 222,40 | 223,10 | 0,36% | 72,00 |
| 04.03.2026 | 220,60 | 222,30 | 220,60 | 222,30 | -0,22% | 60,00 |
| 03.03.2026 | 224,90 | 224,90 | 222,80 | 222,80 | -0,13% | 73,00 |
| 02.03.2026 | 227,20 | 227,20 | 223,10 | 223,10 | 2,25% | 144,00 |
| 27.02.2026 | 219,40 | 219,40 | 218,20 | 218,20 | 0,05% | 10,00 |
| 26.02.2026 | 218,10 | 218,10 | 218,10 | 218,10 | -1,31% | - |
| 25.02.2026 | 221,00 | 221,00 | 221,00 | 221,00 | 0,96% | - |
| 24.02.2026 | 218,00 | 218,90 | 218,00 | 218,90 | 0,78% | 10,00 |
| 23.02.2026 | 218,80 | 218,80 | 217,20 | 217,20 | 1,78% | 129,00 |
| 20.02.2026 | 213,40 | 213,40 | 213,40 | 213,40 | 1,04% | - |
| 19.02.2026 | 211,20 | 211,20 | 211,20 | 211,20 | -1,31% | - |
| 18.02.2026 | 212,60 | 214,00 | 212,60 | 214,00 | 1,81% | 44,00 |
| 17.02.2026 | 210,80 | 210,80 | 210,20 | 210,20 | -1,18% | 30,00 |
| 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 | -0,72% | 40,00 |
| 22.12.2025 | 174,55 | 177,48 | 171,18 | 176,98 | 5,44% | 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% | - |