111,775€
-0,20%
Echtzeit-Aktienkurs Howmet Aerospace Inc.
Bid:
Ask:
Aktienkurse zur Howmet Aerospace Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 111,78 | 112,65 | 111,75 | 111,78 | -0,20% | 4,00 |
| 21.11.2024 | 112,95 | 114,70 | 112,00 | 112,00 | 0,18% | 886,00 |
| 20.11.2024 | 110,20 | 111,95 | 108,50 | 111,80 | 2,57% | 1.409,00 |
| 19.11.2024 | 106,10 | 109,00 | 106,10 | 109,00 | 2,01% | 166,00 |
| 18.11.2024 | 107,05 | 108,00 | 104,90 | 106,85 | -0,14% | 816,00 |
| 15.11.2024 | 106,05 | 107,45 | 106,00 | 107,00 | -0,60% | 255,00 |
| 14.11.2024 | 110,45 | 111,05 | 107,35 | 107,65 | -2,49% | 385,00 |
| 13.11.2024 | 106,05 | 110,40 | 106,05 | 110,40 | 3,47% | 820,00 |
| 12.11.2024 | 106,95 | 108,65 | 106,05 | 106,70 | -1,52% | 937,00 |
| 11.11.2024 | 106,95 | 109,00 | 106,80 | 108,35 | 2,12% | 1.368,00 |
| 08.11.2024 | 104,60 | 106,55 | 103,55 | 106,10 | 3,16% | 1.503,00 |
| 07.11.2024 | 107,85 | 108,80 | 102,85 | 102,85 | -2,74% | 5.676,00 |
| 06.11.2024 | 98,36 | 105,95 | 98,36 | 105,75 | 14,35% | 1.424,00 |
| 05.11.2024 | 91,52 | 92,90 | 91,52 | 92,48 | -0,49% | 587,00 |
| 04.11.2024 | 92,48 | 92,94 | 91,10 | 92,94 | 0,85% | 239,00 |
| 01.11.2024 | 91,56 | 93,00 | 91,56 | 92,16 | 0,55% | 126,00 |
| 31.10.2024 | 93,68 | 93,68 | 91,10 | 91,66 | -2,14% | 1.482,00 |
| 30.10.2024 | 92,76 | 93,66 | 91,82 | 93,66 | 0,67% | 737,00 |
| 29.10.2024 | 94,42 | 95,30 | 92,16 | 93,04 | -1,75% | 1.533,00 |
| 28.10.2024 | 94,96 | 94,96 | 93,60 | 94,70 | 1,46% | 308,00 |
| 25.10.2024 | 93,62 | 94,08 | 92,34 | 93,34 | -0,17% | 570,00 |
| 24.10.2024 | 95,26 | 95,26 | 91,54 | 93,50 | -1,87% | 838,00 |
| 23.10.2024 | 94,04 | 96,46 | 94,04 | 95,28 | 0,29% | 482,00 |
| 22.10.2024 | 98,82 | 98,82 | 94,36 | 95,00 | -3,40% | 777,00 |
| 21.10.2024 | 97,86 | 98,72 | 97,64 | 98,34 | 1,36% | 250,00 |
| 18.10.2024 | 98,66 | 98,96 | 96,82 | 97,02 | -1,40% | 897,00 |
| 17.10.2024 | 97,78 | 98,62 | 97,54 | 98,40 | 1,38% | 1.004,00 |
| 16.10.2024 | 95,92 | 97,06 | 94,72 | 97,06 | 1,29% | 407,00 |
| 15.10.2024 | 95,04 | 95,82 | 93,84 | 95,82 | 1,59% | 412,00 |
| 14.10.2024 | 95,68 | 96,26 | 94,00 | 94,32 | -0,53% | 1.078,00 |
| 11.10.2024 | 94,30 | 95,60 | 94,30 | 94,82 | 1,96% | 487,00 |
| 10.10.2024 | 95,40 | 95,40 | 93,00 | 93,00 | -2,08% | 1.461,00 |
| 09.10.2024 | 94,44 | 95,24 | 93,48 | 94,98 | 0,72% | 429,00 |
| 08.10.2024 | 94,28 | 94,52 | 93,40 | 94,30 | 1,16% | 2.065,00 |
| 07.10.2024 | 93,38 | 94,18 | 92,34 | 93,22 | -0,15% | 1.513,00 |
| 04.10.2024 | 92,10 | 93,70 | 91,92 | 93,36 | 2,68% | 437,00 |
| 03.10.2024 | 92,60 | 92,60 | 90,92 | 90,92 | -1,45% | 225,00 |
| 02.10.2024 | 91,66 | 92,54 | 90,22 | 92,26 | 1,07% | 1.374,00 |
| 01.10.2024 | 89,98 | 91,80 | 89,30 | 91,28 | 2,19% | 142,00 |
| 30.09.2024 | 89,48 | 89,60 | 88,96 | 89,32 | 1,00% | 293,00 |
| 27.09.2024 | 88,46 | 89,30 | 88,44 | 88,44 | -1,10% | 670,00 |
| 26.09.2024 | 89,12 | 89,98 | 88,76 | 89,42 | -0,18% | 1.677,00 |
| 25.09.2024 | 87,86 | 89,98 | 87,86 | 89,58 | 0,36% | 439,00 |
| 24.09.2024 | 89,40 | 89,40 | 88,28 | 89,26 | 0,65% | 489,00 |
| 23.09.2024 | 86,70 | 88,92 | 86,70 | 88,68 | 1,88% | 1.007,00 |
| 20.09.2024 | 87,48 | 87,86 | 87,04 | 87,04 | 0,05% | 150,00 |
| 19.09.2024 | 84,98 | 87,00 | 84,98 | 87,00 | 1,54% | 552,00 |
| 18.09.2024 | 85,66 | 85,68 | 84,42 | 85,68 | 0,99% | 363,00 |
| 17.09.2024 | 84,82 | 86,06 | 84,82 | 84,84 | -1,03% | 523,00 |
| 16.09.2024 | 86,34 | 86,34 | 84,00 | 85,72 | -0,30% | 942,00 |
| 13.09.2024 | 84,38 | 86,28 | 83,10 | 85,98 | 1,30% | 527,00 |
| 12.09.2024 | 84,98 | 86,34 | 84,88 | 84,88 | 0,09% | 476,00 |
| 11.09.2024 | 84,80 | 84,80 | 84,80 | 84,80 | 0,09% | 27,00 |
| 10.09.2024 | 84,16 | 85,56 | 84,16 | 84,72 | 0,17% | 51,00 |
| 09.09.2024 | 83,38 | 85,74 | 82,84 | 84,58 | 1,66% | 555,00 |
| 06.09.2024 | 85,00 | 85,00 | 83,20 | 83,20 | -0,88% | 38,00 |
| 05.09.2024 | 85,90 | 85,90 | 83,94 | 83,94 | -1,46% | 31,00 |
| 04.09.2024 | 84,58 | 85,52 | 83,32 | 85,18 | 1,70% | 320,00 |
| 03.09.2024 | 87,92 | 87,92 | 83,76 | 83,76 | -4,27% | 628,00 |
| 02.09.2024 | 87,82 | 87,96 | 87,50 | 87,50 | 0,57% | 128,00 |
| 30.08.2024 | 87,98 | 87,98 | 87,00 | 87,00 | -1,09% | 116,00 |
| 29.08.2024 | 87,98 | 87,98 | 87,66 | 87,96 | 0,64% | 85,00 |
| 28.08.2024 | 87,38 | 88,52 | 86,48 | 87,40 | 0,78% | 156,00 |
| 27.08.2024 | 86,46 | 86,72 | 86,46 | 86,72 | -0,39% | 128,00 |
| 26.08.2024 | 87,44 | 87,44 | 86,80 | 87,06 | 0,95% | 345,00 |
| 23.08.2024 | 86,32 | 87,60 | 86,24 | 86,24 | -1,01% | 383,00 |
| 22.08.2024 | 85,80 | 87,40 | 85,80 | 87,12 | 1,40% | 261,00 |
| 21.08.2024 | 86,80 | 87,40 | 85,92 | 85,92 | -0,30% | 417,00 |
| 20.08.2024 | 87,64 | 87,64 | 85,40 | 86,18 | -1,01% | 774,00 |
| 19.08.2024 | 87,36 | 87,50 | 86,10 | 87,06 | -0,30% | 431,00 |
| 16.08.2024 | 86,88 | 87,68 | 86,88 | 87,32 | 0,00% | 680,00 |
| 15.08.2024 | 86,12 | 87,44 | 85,56 | 87,32 | 3,26% | 310,00 |
| 14.08.2024 | 86,10 | 86,68 | 84,50 | 84,56 | -0,31% | 717,00 |
| 13.08.2024 | 85,86 | 86,06 | 84,52 | 84,82 | -0,80% | 426,00 |
| 12.08.2024 | 85,90 | 86,00 | 84,62 | 85,50 | 1,14% | 610,00 |
| 09.08.2024 | 83,60 | 84,84 | 83,20 | 84,54 | -0,17% | 768,00 |
| 08.08.2024 | 81,02 | 84,92 | 79,50 | 84,68 | 4,13% | 343,00 |
| 07.08.2024 | 81,58 | 82,90 | 81,32 | 81,32 | -0,83% | 233,00 |
| 06.08.2024 | 80,58 | 83,28 | 79,24 | 82,00 | 2,58% | 604,00 |
| 05.08.2024 | 82,30 | 82,30 | 78,62 | 79,94 | -3,08% | 2.234,00 |
| 02.08.2024 | 87,98 | 87,98 | 82,48 | 82,48 | -5,84% | 453,00 |
| 01.08.2024 | 89,10 | 89,98 | 87,30 | 87,60 | -1,35% | 398,00 |
| 31.07.2024 | 86,04 | 88,80 | 86,04 | 88,80 | 2,14% | 1.357,00 |
| 30.07.2024 | 80,00 | 87,26 | 80,00 | 86,94 | 13,71% | 2.791,00 |
| 29.07.2024 | 77,00 | 77,00 | 75,78 | 76,46 | 0,10% | 189,00 |
| 26.07.2024 | 77,32 | 77,50 | 76,38 | 76,38 | 2,14% | 911,00 |
| 25.07.2024 | 73,02 | 74,78 | 72,80 | 74,78 | -0,29% | 121,00 |
| 24.07.2024 | 76,24 | 76,24 | 75,00 | 75,00 | -1,32% | 250,00 |
| 23.07.2024 | 74,14 | 76,00 | 74,14 | 76,00 | 3,40% | 113,00 |
| 22.07.2024 | 71,26 | 73,50 | 71,24 | 73,50 | 1,02% | 1.311,00 |
| 19.07.2024 | 72,68 | 72,86 | 72,68 | 72,76 | 2,74% | 76,00 |
| 18.07.2024 | 70,72 | 70,92 | 70,72 | 70,82 | -0,53% | 432,00 |
| 17.07.2024 | 73,72 | 73,72 | 71,10 | 71,20 | -4,17% | 522,00 |
| 16.07.2024 | 72,02 | 74,30 | 72,02 | 74,30 | 2,17% | 146,00 |
| 15.07.2024 | 73,46 | 73,46 | 72,72 | 72,72 | -1,30% | 93,00 |
| 12.07.2024 | 72,76 | 73,68 | 72,76 | 73,68 | 0,46% | 47,00 |
| 11.07.2024 | 73,42 | 74,52 | 73,34 | 73,34 | -0,89% | 78,00 |
| 10.07.2024 | 73,94 | 74,00 | 73,94 | 74,00 | -1,20% | 87,00 |
| 09.07.2024 | 73,80 | 74,90 | 73,76 | 74,90 | 1,38% | 575,00 |
| 08.07.2024 | 72,08 | 73,94 | 71,92 | 73,88 | 1,93% | 1.136,00 |