197,800€
-10,38%
Echtzeit-Aktienkurs Howmet Aerospace Inc.
Bid:
Ask:
Aktienkurse zur Howmet Aerospace Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2026 | 199,88 | 202,20 | 194,43 | 197,05 | -10,72% | 20,00 |
| 08.09.2026 | 220,70 | 220,70 | 220,70 | 220,70 | -0,05% | - |
| 07.09.2026 | 221,40 | 221,40 | 220,50 | 220,80 | -1,78% | 155,00 |
| 04.09.2026 | 223,10 | 224,80 | 223,10 | 224,80 | 1,81% | 68,00 |
| 03.09.2026 | 216,70 | 220,80 | 216,70 | 220,80 | 1,33% | 14,00 |
| 02.09.2026 | 221,20 | 221,20 | 217,80 | 217,90 | -0,73% | 127,00 |
| 01.09.2026 | 211,40 | 219,50 | 211,10 | 219,50 | 5,23% | 87,00 |
| 31.08.2026 | 223,10 | 223,30 | 208,60 | 208,60 | -8,59% | 68,00 |
| 28.08.2026 | 228,20 | 228,20 | 228,20 | 228,20 | -1,38% | - |
| 27.08.2026 | 230,50 | 231,40 | 230,50 | 231,40 | 2,03% | 135,00 |
| 26.08.2026 | 224,70 | 226,80 | 224,70 | 226,80 | 0,67% | 46,00 |
| 25.08.2026 | 225,20 | 229,60 | 225,20 | 225,30 | 0,13% | 256,00 |
| 24.08.2026 | 231,40 | 231,40 | 225,00 | 225,00 | -4,26% | 141,00 |
| 21.08.2026 | 234,00 | 235,00 | 234,00 | 235,00 | -1,18% | 39,00 |
| 20.08.2026 | 241,50 | 241,50 | 237,80 | 237,80 | -3,29% | 60,00 |
| 19.08.2026 | 250,60 | 254,10 | 245,90 | 245,90 | -1,80% | 70,00 |
| 18.08.2026 | 250,40 | 250,40 | 250,40 | 250,40 | -0,36% | 2,00 |
| 17.08.2026 | 251,60 | 251,60 | 248,70 | 251,30 | 3,25% | 287,00 |
| 14.08.2026 | 243,40 | 243,40 | 243,40 | 243,40 | -0,94% | - |
| 13.08.2026 | 243,80 | 245,70 | 243,30 | 245,70 | 0,04% | 112,00 |
| 12.08.2026 | 243,40 | 245,60 | 243,40 | 245,60 | 0,20% | 20,00 |
| 11.08.2026 | 244,70 | 247,00 | 244,70 | 245,10 | -0,65% | 132,00 |
| 10.08.2026 | 243,40 | 247,40 | 243,40 | 246,70 | 0,65% | 188,00 |
| 07.08.2026 | 250,90 | 254,50 | 245,10 | 245,10 | -2,58% | 235,00 |
| 06.08.2026 | 254,10 | 264,20 | 250,80 | 251,60 | 0,80% | 564,00 |
| 05.08.2026 | 249,60 | 249,60 | 249,60 | 249,60 | -0,60% | - |
| 04.08.2026 | 247,60 | 251,10 | 247,60 | 251,10 | 1,37% | 25,00 |
| 03.08.2026 | 244,20 | 248,30 | 244,20 | 247,70 | 2,57% | 65,00 |
| 31.07.2026 | 241,50 | 241,50 | 241,50 | 241,50 | 0,88% | - |
| 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% | - |