246,500€
2,97%
Echtzeit-Aktienkurs Howmet Aerospace Inc.
Bid:
Ask:
Aktienkurse zur Howmet Aerospace Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.07.2026 | 237,30 | 239,40 | 237,30 | 239,40 | -1,68% | 9,00 |
| 29.07.2026 | 249,00 | 252,50 | 243,50 | 243,50 | -3,37% | 182,00 |
| 28.07.2026 | 250,50 | 252,00 | 249,10 | 252,00 | -1,18% | 1.040,00 |
| 27.07.2026 | 258,20 | 258,20 | 255,00 | 255,00 | 0,28% | 42,00 |
| 24.07.2026 | 253,90 | 255,20 | 253,90 | 254,30 | 1,07% | 183,00 |
| 23.07.2026 | 243,70 | 251,60 | 243,70 | 251,60 | 2,57% | 690,00 |
| 22.07.2026 | 242,40 | 245,30 | 242,30 | 245,30 | 2,98% | 688,00 |
| 21.07.2026 | 237,70 | 238,20 | 237,70 | 238,20 | 0,46% | 185,00 |
| 20.07.2026 | 239,80 | 239,80 | 237,10 | 237,10 | -0,67% | 46,00 |
| 17.07.2026 | 234,20 | 238,70 | 234,20 | 238,70 | -2,41% | 185,00 |
| 16.07.2026 | 242,30 | 244,60 | 242,30 | 244,60 | 2,00% | 45,00 |
| 15.07.2026 | 240,10 | 240,10 | 239,80 | 239,80 | 1,65% | 1,00 |
| 14.07.2026 | 236,80 | 236,80 | 235,90 | 235,90 | -0,80% | 20,00 |
| 13.07.2026 | 234,90 | 237,80 | 234,90 | 237,80 | 0,25% | 20,00 |
| 10.07.2026 | 237,20 | 237,20 | 237,20 | 237,20 | -0,63% | 50,00 |
| 09.07.2026 | 236,50 | 238,70 | 235,10 | 238,70 | 0,21% | 429,00 |
| 08.07.2026 | 239,20 | 239,20 | 238,20 | 238,20 | -1,53% | 577,00 |
| 07.07.2026 | 241,90 | 241,90 | 241,90 | 241,90 | -1,02% | - |
| 06.07.2026 | 238,90 | 244,40 | 238,00 | 244,40 | 1,79% | 188,00 |
| 03.07.2026 | 235,30 | 240,10 | 235,30 | 240,10 | 2,21% | 288,00 |
| 02.07.2026 | 233,30 | 238,80 | 233,30 | 234,90 | 0,47% | 650,00 |
| 01.07.2026 | 233,80 | 233,80 | 233,80 | 233,80 | -0,26% | - |
| 30.06.2026 | 234,60 | 234,60 | 234,40 | 234,40 | -0,68% | 200,00 |
| 29.06.2026 | 235,90 | 236,00 | 235,90 | 236,00 | 0,51% | 21,00 |
| 26.06.2026 | 237,20 | 240,60 | 234,80 | 234,80 | -4,05% | 24,00 |
| 25.06.2026 | 241,00 | 244,70 | 240,20 | 244,70 | 0,20% | 701,00 |
| 24.06.2026 | 240,90 | 244,20 | 240,90 | 244,20 | 0,37% | 680,00 |
| 23.06.2026 | 242,20 | 243,30 | 241,10 | 243,30 | 0,70% | 40,00 |
| 22.06.2026 | 242,90 | 243,30 | 241,00 | 241,60 | 0,46% | 183,00 |
| 19.06.2026 | 240,50 | 240,50 | 240,50 | 240,50 | -4,30% | - |
| 18.06.2026 | 246,50 | 251,30 | 246,50 | 251,30 | 5,72% | 310,00 |
| 17.06.2026 | 237,70 | 237,70 | 237,70 | 237,70 | 2,59% | - |
| 16.06.2026 | 231,70 | 231,70 | 231,70 | 231,70 | -0,26% | - |
| 15.06.2026 | 228,90 | 232,50 | 228,90 | 232,30 | 1,80% | 53,00 |
| 12.06.2026 | 228,20 | 228,20 | 228,20 | 228,20 | 1,51% | 50,00 |
| 11.06.2026 | 214,70 | 224,80 | 214,70 | 224,80 | 2,18% | 67,00 |
| 10.06.2026 | 220,30 | 220,40 | 220,00 | 220,00 | 3,09% | 260,00 |
| 09.06.2026 | 212,70 | 213,40 | 212,70 | 213,40 | -1,34% | 7,00 |
| 08.06.2026 | 216,30 | 216,30 | 216,30 | 216,30 | 0,89% | - |
| 05.06.2026 | 212,40 | 214,40 | 212,40 | 214,40 | 0,80% | 5,00 |
| 04.06.2026 | 212,80 | 212,80 | 212,70 | 212,70 | -0,70% | 40,00 |
| 03.06.2026 | 214,20 | 214,20 | 214,20 | 214,20 | -1,79% | - |
| 02.06.2026 | 218,10 | 218,10 | 218,10 | 218,10 | -1,36% | - |
| 01.06.2026 | 220,40 | 221,10 | 220,40 | 221,10 | -0,50% | 5,00 |
| 29.05.2026 | 222,20 | 222,20 | 222,20 | 222,20 | 0,63% | - |
| 28.05.2026 | 220,80 | 220,80 | 220,80 | 220,80 | -1,78% | - |
| 27.05.2026 | 224,80 | 224,80 | 224,80 | 224,80 | 0,13% | - |
| 26.05.2026 | 221,20 | 225,00 | 221,20 | 224,50 | 1,72% | 656,00 |
| 25.05.2026 | 220,70 | 220,70 | 220,70 | 220,70 | -1,91% | - |
| 22.05.2026 | 223,20 | 225,00 | 223,20 | 225,00 | -0,35% | 87,00 |
| 21.05.2026 | 223,50 | 225,80 | 223,50 | 225,80 | 0,67% | 4,00 |
| 20.05.2026 | 217,10 | 224,30 | 217,10 | 224,30 | 2,47% | 21,00 |
| 19.05.2026 | 218,90 | 218,90 | 218,90 | 218,90 | -0,91% | - |
| 18.05.2026 | 221,20 | 224,00 | 220,90 | 220,90 | -3,83% | 295,00 |
| 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% | - |