124,100€
-5,88%
Echtzeit-Aktienkurs Howmet Aerospace Inc.
Bid:
Ask:
Aktienkurse zur Howmet Aerospace Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 132,90 | 134,25 | 123,65 | 123,80 | -6,11% | 2.376,00 |
| 20.02.2025 | 134,40 | 135,15 | 130,75 | 131,85 | -1,27% | 1.582,00 |
| 19.02.2025 | 131,75 | 134,85 | 130,05 | 133,55 | 1,91% | 1.034,00 |
| 18.02.2025 | 128,05 | 131,65 | 128,00 | 131,05 | 1,31% | 2.736,00 |
| 17.02.2025 | 126,40 | 133,00 | 126,40 | 129,35 | 1,21% | 1.202,00 |
| 14.02.2025 | 121,95 | 127,80 | 121,15 | 127,80 | 4,93% | 1.555,00 |
| 13.02.2025 | 124,95 | 127,25 | 117,50 | 121,80 | -1,58% | 2.245,00 |
| 12.02.2025 | 125,00 | 126,30 | 122,70 | 123,75 | -0,64% | 646,00 |
| 11.02.2025 | 125,00 | 125,00 | 123,15 | 124,55 | 0,69% | 745,00 |
| 10.02.2025 | 124,95 | 124,95 | 122,65 | 123,70 | 0,12% | 1.384,00 |
| 07.02.2025 | 125,10 | 125,65 | 123,00 | 123,55 | 0,49% | 619,00 |
| 06.02.2025 | 124,10 | 125,00 | 122,65 | 122,95 | -0,49% | 881,00 |
| 05.02.2025 | 121,10 | 123,55 | 121,10 | 123,55 | 2,49% | 353,00 |
| 04.02.2025 | 123,45 | 124,25 | 120,50 | 120,55 | -2,03% | 299,00 |
| 03.02.2025 | 119,40 | 123,25 | 119,20 | 123,05 | 0,70% | 1.414,00 |
| 31.01.2025 | 122,55 | 123,95 | 122,20 | 122,20 | -0,16% | 316,00 |
| 30.01.2025 | 122,40 | 124,20 | 120,65 | 122,40 | 1,12% | 820,00 |
| 29.01.2025 | 121,80 | 124,00 | 120,60 | 121,05 | -0,37% | 1.043,00 |
| 28.01.2025 | 117,50 | 121,50 | 116,00 | 121,50 | 5,29% | 7.786,00 |
| 27.01.2025 | 121,35 | 121,40 | 114,65 | 115,40 | -4,23% | 2.105,00 |
| 24.01.2025 | 123,00 | 123,45 | 120,05 | 120,50 | -1,63% | 860,00 |
| 23.01.2025 | 122,55 | 124,00 | 121,00 | 122,50 | 0,41% | 715,00 |
| 22.01.2025 | 122,95 | 122,95 | 121,05 | 122,00 | -0,16% | 1.524,00 |
| 21.01.2025 | 122,55 | 124,50 | 121,75 | 122,20 | -2,24% | 2.793,00 |
| 20.01.2025 | 124,40 | 126,00 | 123,10 | 125,00 | 2,33% | 6.324,00 |
| 17.01.2025 | 120,85 | 122,90 | 119,85 | 122,15 | 1,96% | 3.605,00 |
| 16.01.2025 | 119,35 | 120,15 | 118,10 | 119,80 | 1,18% | 6.417,00 |
| 15.01.2025 | 115,95 | 119,55 | 115,05 | 118,40 | 2,11% | 1.967,00 |
| 14.01.2025 | 113,00 | 115,95 | 112,75 | 115,95 | 3,67% | 724,00 |
| 13.01.2025 | 110,90 | 111,85 | 108,90 | 111,85 | 0,72% | 2.282,00 |
| 10.01.2025 | 112,20 | 112,45 | 109,95 | 111,05 | -1,24% | 369,00 |
| 09.01.2025 | 112,35 | 112,50 | 111,95 | 112,45 | 0,94% | 190,00 |
| 08.01.2025 | 107,70 | 111,40 | 107,70 | 111,40 | 3,15% | 689,00 |
| 07.01.2025 | 108,90 | 108,90 | 106,40 | 108,00 | -0,51% | 678,00 |
| 06.01.2025 | 109,35 | 110,40 | 108,10 | 108,55 | -1,41% | 957,00 |
| 03.01.2025 | 108,75 | 110,90 | 107,25 | 110,10 | 2,32% | 1.498,00 |
| 02.01.2025 | 104,60 | 109,80 | 104,60 | 107,60 | 2,43% | 976,00 |
| 30.12.2024 | 106,85 | 107,10 | 105,05 | 105,05 | -0,99% | 113,00 |
| 27.12.2024 | 108,80 | 108,80 | 105,90 | 106,10 | -0,42% | 535,00 |
| 23.12.2024 | 107,30 | 108,20 | 105,05 | 106,55 | 0,14% | 413,00 |
| 20.12.2024 | 104,50 | 106,40 | 102,45 | 106,40 | -0,14% | 1.263,00 |
| 19.12.2024 | 103,10 | 106,55 | 101,00 | 106,55 | 2,85% | 1.752,00 |
| 18.12.2024 | 105,90 | 108,55 | 103,60 | 103,60 | -2,72% | 2.140,00 |
| 17.12.2024 | 106,75 | 108,45 | 105,10 | 106,50 | -1,21% | 1.992,00 |
| 16.12.2024 | 107,20 | 109,25 | 105,95 | 107,80 | 0,00% | 9.025,00 |
| 13.12.2024 | 109,50 | 110,30 | 107,80 | 107,80 | -1,10% | 924,00 |
| 12.12.2024 | 111,00 | 111,50 | 108,75 | 109,00 | -1,45% | 728,00 |
| 11.12.2024 | 109,30 | 110,60 | 109,30 | 110,60 | 1,79% | 151,00 |
| 10.12.2024 | 106,90 | 109,35 | 106,90 | 108,65 | 0,60% | 585,00 |
| 09.12.2024 | 110,90 | 112,40 | 106,45 | 108,00 | -3,31% | 2.417,00 |
| 06.12.2024 | 114,30 | 114,50 | 111,45 | 111,70 | -2,15% | 931,00 |
| 05.12.2024 | 113,35 | 114,85 | 113,10 | 114,15 | 0,79% | 466,00 |
| 04.12.2024 | 114,30 | 114,75 | 113,05 | 113,25 | -0,31% | 1.663,00 |
| 03.12.2024 | 112,95 | 113,60 | 111,15 | 113,60 | 0,89% | 308,00 |
| 02.12.2024 | 112,90 | 113,65 | 112,15 | 112,60 | 0,54% | 974,00 |
| 29.11.2024 | 111,85 | 112,00 | 110,05 | 112,00 | -0,13% | 484,00 |
| 28.11.2024 | 111,55 | 112,15 | 110,00 | 112,15 | 2,28% | 156,00 |
| 27.11.2024 | 112,65 | 112,65 | 109,65 | 109,65 | -2,49% | 293,00 |
| 26.11.2024 | 111,40 | 112,45 | 109,65 | 112,45 | 2,23% | 96,00 |
| 25.11.2024 | 113,95 | 115,05 | 109,50 | 110,00 | -3,64% | 2.481,00 |
| 22.11.2024 | 112,65 | 114,15 | 111,15 | 114,15 | 1,92% | 557,00 |
| 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 |