219,600€
2,47%
Echtzeit-Aktienkurs Howmet Aerospace Inc.
Bid:
Ask:
Aktienkurse zur Howmet Aerospace Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.03.2026 | 218,90 | 219,60 | 218,40 | 219,45 | 2,40% | 28,00 |
| 09.03.2026 | 210,90 | 215,00 | 208,30 | 214,30 | -0,42% | 1.361,00 |
| 06.03.2026 | 217,10 | 219,20 | 213,10 | 215,20 | -1,15% | 275,00 |
| 05.03.2026 | 225,10 | 226,40 | 214,80 | 217,70 | -2,51% | 690,00 |
| 04.03.2026 | 224,00 | 224,00 | 220,20 | 223,30 | -0,04% | 822,00 |
| 03.03.2026 | 227,00 | 228,80 | 219,50 | 223,40 | -1,06% | 1.628,00 |
| 02.03.2026 | 224,00 | 229,20 | 220,10 | 225,80 | 1,90% | 1.163,00 |
| 27.02.2026 | 220,90 | 221,60 | 218,10 | 221,60 | 0,41% | 345,00 |
| 26.02.2026 | 220,90 | 221,70 | 217,00 | 220,70 | 0,87% | 2.332,00 |
| 25.02.2026 | 221,00 | 225,20 | 216,30 | 218,80 | -1,00% | 362,00 |
| 24.02.2026 | 219,00 | 221,00 | 216,80 | 221,00 | 1,61% | 399,00 |
| 23.02.2026 | 218,50 | 218,90 | 215,40 | 217,50 | -0,64% | 687,00 |
| 20.02.2026 | 215,40 | 219,00 | 213,10 | 218,90 | 3,55% | 513,00 |
| 19.02.2026 | 213,10 | 213,20 | 209,60 | 211,40 | 0,24% | 311,00 |
| 18.02.2026 | 213,90 | 215,70 | 209,40 | 210,90 | -1,13% | 565,00 |
| 17.02.2026 | 209,30 | 216,00 | 209,30 | 213,30 | 0,23% | 713,00 |
| 16.02.2026 | 212,70 | 213,40 | 209,70 | 212,80 | 1,77% | 386,00 |
| 13.02.2026 | 204,30 | 214,20 | 203,10 | 209,10 | 0,92% | 1.681,00 |
| 12.02.2026 | 198,90 | 214,00 | 195,65 | 207,20 | 6,69% | 2.394,00 |
| 11.02.2026 | 187,35 | 196,10 | 185,10 | 194,20 | 2,64% | 725,00 |
| 10.02.2026 | 188,95 | 190,00 | 187,35 | 189,20 | 1,99% | 698,00 |
| 09.02.2026 | 187,10 | 189,95 | 185,50 | 185,50 | -1,28% | 221,00 |
| 06.02.2026 | 179,80 | 187,90 | 177,80 | 187,90 | 5,89% | 67,00 |
| 05.02.2026 | 178,15 | 178,75 | 175,00 | 177,45 | 1,84% | 211,00 |
| 04.02.2026 | 179,80 | 182,20 | 174,25 | 174,25 | -2,16% | 570,00 |
| 03.02.2026 | 175,85 | 181,55 | 175,05 | 178,10 | 1,83% | 923,00 |
| 02.02.2026 | 177,00 | 177,00 | 172,00 | 174,90 | -0,71% | 875,00 |
| 30.01.2026 | 174,05 | 177,00 | 173,05 | 176,15 | 0,31% | 855,00 |
| 29.01.2026 | 177,15 | 178,70 | 174,75 | 175,60 | -0,71% | 342,00 |
| 28.01.2026 | 180,95 | 181,05 | 174,65 | 176,85 | -1,39% | 1.169,00 |
| 27.01.2026 | 182,80 | 183,05 | 179,35 | 179,35 | -1,18% | 1.360,00 |
| 26.01.2026 | 181,90 | 182,65 | 179,50 | 181,50 | -0,60% | 755,00 |
| 23.01.2026 | 186,25 | 188,40 | 181,80 | 182,60 | -1,88% | 2.032,00 |
| 22.01.2026 | 193,95 | 195,50 | 183,80 | 186,10 | -3,75% | 360,00 |
| 21.01.2026 | 189,50 | 194,45 | 187,05 | 193,35 | 3,37% | 997,00 |
| 20.01.2026 | 190,25 | 193,05 | 185,80 | 187,05 | -0,93% | 756,00 |
| 19.01.2026 | 193,40 | 193,65 | 187,30 | 188,80 | -2,18% | 657,00 |
| 16.01.2026 | 192,40 | 195,95 | 192,40 | 193,00 | 0,18% | 878,00 |
| 15.01.2026 | 190,50 | 195,90 | 189,10 | 192,65 | 2,50% | 643,00 |
| 14.01.2026 | 189,55 | 190,00 | 185,05 | 187,95 | -0,53% | 1.370,00 |
| 13.01.2026 | 188,35 | 192,00 | 187,05 | 188,95 | 0,99% | 796,00 |
| 12.01.2026 | 188,05 | 189,35 | 186,35 | 187,10 | -0,11% | 2.754,00 |
| 09.01.2026 | 181,65 | 188,70 | 178,95 | 187,30 | 4,87% | 709,00 |
| 08.01.2026 | 181,25 | 182,95 | 176,80 | 178,60 | -1,16% | 476,00 |
| 07.01.2026 | 185,00 | 185,40 | 180,45 | 180,70 | -1,85% | 520,00 |
| 06.01.2026 | 182,75 | 184,75 | 180,75 | 184,10 | 1,02% | 1.222,00 |
| 05.01.2026 | 182,00 | 184,40 | 179,30 | 182,25 | 1,25% | 582,00 |
| 02.01.2026 | 173,35 | 180,00 | 173,30 | 180,00 | 0,39% | 803,00 |
| 30.12.2025 | 179,05 | 179,30 | 176,55 | 179,30 | 1,07% | 238,00 |
| 29.12.2025 | 180,90 | 180,90 | 177,00 | 177,40 | -0,56% | 1.011,00 |
| 23.12.2025 | 177,35 | 178,95 | 176,20 | 178,40 | 0,71% | 494,00 |
| 22.12.2025 | 174,05 | 177,95 | 171,35 | 177,15 | 2,99% | 1.023,00 |
| 19.12.2025 | 169,95 | 173,40 | 168,50 | 172,00 | 2,38% | 1.661,00 |
| 18.12.2025 | 161,70 | 170,25 | 161,10 | 168,00 | 2,91% | 783,00 |
| 17.12.2025 | 165,55 | 168,50 | 163,20 | 163,25 | -1,42% | 331,00 |
| 16.12.2025 | 166,40 | 168,10 | 162,90 | 165,60 | -0,96% | 340,00 |
| 15.12.2025 | 170,70 | 171,25 | 166,80 | 167,20 | -1,27% | 529,00 |
| 12.12.2025 | 168,45 | 170,75 | 166,25 | 169,35 | 1,32% | 365,00 |
| 11.12.2025 | 162,95 | 167,15 | 161,25 | 167,15 | 0,69% | 823,00 |
| 10.12.2025 | 163,55 | 166,00 | 163,55 | 166,00 | 0,30% | 285,00 |
| 09.12.2025 | 167,50 | 167,70 | 164,70 | 165,50 | -0,24% | 610,00 |
| 08.12.2025 | 162,95 | 167,35 | 162,95 | 165,90 | 2,00% | 446,00 |
| 05.12.2025 | 169,65 | 170,45 | 162,65 | 162,65 | -2,72% | 824,00 |
| 04.12.2025 | 167,90 | 168,45 | 166,50 | 167,20 | 0,51% | 835,00 |
| 03.12.2025 | 170,10 | 171,40 | 165,05 | 166,35 | -1,89% | 966,00 |
| 02.12.2025 | 172,25 | 173,35 | 168,05 | 169,55 | -2,05% | 1.212,00 |
| 01.12.2025 | 176,45 | 176,55 | 172,90 | 173,10 | -2,34% | 557,00 |
| 28.11.2025 | 176,90 | 178,75 | 175,05 | 177,25 | -0,28% | 670,00 |
| 27.11.2025 | 177,90 | 178,05 | 175,25 | 177,75 | 0,45% | 290,00 |
| 26.11.2025 | 177,35 | 179,40 | 175,60 | 176,95 | 1,09% | 572,00 |
| 25.11.2025 | 174,80 | 175,55 | 172,15 | 175,05 | 0,37% | 731,00 |
| 24.11.2025 | 172,75 | 174,40 | 168,70 | 174,40 | 2,08% | 872,00 |
| 21.11.2025 | 171,95 | 173,25 | 167,10 | 170,85 | -0,35% | 560,00 |
| 20.11.2025 | 177,35 | 180,50 | 170,95 | 171,45 | -2,59% | 1.602,00 |
| 19.11.2025 | 172,50 | 177,55 | 172,50 | 176,00 | 1,21% | 549,00 |
| 18.11.2025 | 173,45 | 174,85 | 169,80 | 173,90 | 0,93% | 577,00 |
| 17.11.2025 | 176,70 | 177,25 | 172,30 | 172,30 | -1,71% | 259,00 |
| 14.11.2025 | 172,75 | 176,15 | 167,55 | 175,30 | 1,01% | 901,00 |
| 13.11.2025 | 176,20 | 178,15 | 173,30 | 173,55 | -2,36% | 1.417,00 |
| 12.11.2025 | 179,45 | 182,05 | 177,75 | 177,75 | -1,69% | 251,00 |
| 11.11.2025 | 180,80 | 182,60 | 177,45 | 180,80 | -0,28% | 866,00 |
| 10.11.2025 | 179,20 | 182,20 | 177,05 | 181,30 | 1,88% | 2.236,00 |
| 07.11.2025 | 179,85 | 181,40 | 173,85 | 177,95 | -0,73% | 860,00 |
| 06.11.2025 | 177,80 | 180,65 | 177,70 | 179,25 | 0,20% | 801,00 |
| 05.11.2025 | 177,90 | 179,95 | 176,80 | 178,90 | 0,28% | 1.092,00 |
| 04.11.2025 | 179,50 | 180,10 | 176,55 | 178,40 | -0,83% | 621,00 |
| 03.11.2025 | 179,85 | 182,55 | 177,55 | 179,90 | 0,17% | 916,00 |
| 31.10.2025 | 175,40 | 181,40 | 173,70 | 179,60 | 2,51% | 876,00 |
| 30.10.2025 | 176,95 | 183,50 | 165,65 | 175,20 | 0,29% | 1.862,00 |
| 29.10.2025 | 173,85 | 176,90 | 172,60 | 174,70 | 1,66% | 567,00 |
| 28.10.2025 | 173,80 | 176,25 | 171,85 | 171,85 | -1,35% | 199,00 |
| 27.10.2025 | 172,95 | 174,20 | 171,05 | 174,20 | 1,96% | 893,00 |
| 24.10.2025 | 173,95 | 174,95 | 170,65 | 170,85 | -0,18% | 777,00 |
| 23.10.2025 | 165,90 | 172,05 | 163,60 | 171,15 | 4,39% | 332,00 |
| 22.10.2025 | 171,15 | 171,30 | 163,05 | 163,95 | -3,27% | 1.234,00 |
| 21.10.2025 | 166,50 | 170,00 | 163,75 | 169,50 | 2,17% | 634,00 |
| 20.10.2025 | 161,95 | 165,90 | 161,95 | 165,90 | 2,41% | 1.045,00 |
| 17.10.2025 | 161,45 | 163,75 | 159,00 | 162,00 | -0,83% | 1.348,00 |
| 16.10.2025 | 166,20 | 167,35 | 163,00 | 163,35 | -0,82% | 454,00 |
| 15.10.2025 | 165,95 | 168,55 | 163,55 | 164,70 | -1,17% | 354,00 |