166,075€
-0,91%
Echtzeit-Aktienkurs Howmet Aerospace Inc.
Bid:
Ask:
Aktienkurse zur Howmet Aerospace Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.10.2025 | 167,15 | 169,40 | 165,20 | 167,95 | 0,21% | 1.586,00 |
| 30.09.2025 | 164,65 | 167,60 | 162,50 | 167,60 | 2,82% | 1.997,00 |
| 29.09.2025 | 165,05 | 167,65 | 162,50 | 163,00 | -1,30% | 448,00 |
| 26.09.2025 | 164,05 | 166,40 | 160,95 | 165,15 | 1,57% | 343,00 |
| 25.09.2025 | 161,45 | 164,00 | 159,25 | 162,60 | 0,43% | 647,00 |
| 24.09.2025 | 164,25 | 166,65 | 161,90 | 161,90 | -1,46% | 744,00 |
| 23.09.2025 | 164,10 | 165,05 | 161,50 | 164,30 | 0,80% | 586,00 |
| 22.09.2025 | 163,15 | 163,65 | 160,05 | 163,00 | 0,59% | 1.178,00 |
| 19.09.2025 | 163,05 | 163,10 | 159,55 | 162,05 | -0,55% | 235,00 |
| 18.09.2025 | 158,70 | 162,95 | 156,40 | 162,95 | 4,52% | 575,00 |
| 17.09.2025 | 159,20 | 160,40 | 154,85 | 155,90 | -1,70% | 441,00 |
| 16.09.2025 | 162,00 | 162,00 | 157,60 | 158,60 | -0,91% | 559,00 |
| 15.09.2025 | 159,60 | 160,95 | 157,10 | 160,05 | 0,69% | 607,00 |
| 12.09.2025 | 158,30 | 159,30 | 154,45 | 158,95 | 1,81% | 954,00 |
| 11.09.2025 | 156,90 | 159,00 | 155,55 | 156,13 | -0,02% | 292,00 |
| 10.09.2025 | 153,00 | 157,65 | 149,00 | 156,15 | 2,14% | 1.189,00 |
| 09.09.2025 | 151,35 | 155,30 | 150,43 | 152,88 | 0,21% | 493,00 |
| 08.09.2025 | 153,20 | 153,48 | 151,00 | 152,55 | 0,10% | 201,00 |
| 05.09.2025 | 152,85 | 155,15 | 148,65 | 152,40 | -1,01% | 459,00 |
| 04.09.2025 | 148,50 | 155,45 | 147,85 | 153,95 | 4,27% | 1.129,00 |
| 03.09.2025 | 149,45 | 149,75 | 147,65 | 147,65 | -0,87% | 206,00 |
| 02.09.2025 | 148,05 | 150,00 | 147,15 | 148,95 | 0,78% | 180,00 |
| 01.09.2025 | 149,70 | 149,80 | 147,45 | 147,80 | -0,87% | 64,00 |
| 29.08.2025 | 149,50 | 151,55 | 147,85 | 149,10 | -1,26% | 219,00 |
| 28.08.2025 | 152,50 | 152,50 | 150,20 | 151,00 | 0,07% | 255,00 |
| 27.08.2025 | 153,00 | 153,80 | 150,75 | 150,90 | 0,17% | 190,00 |
| 26.08.2025 | 148,25 | 151,50 | 145,25 | 150,65 | 1,93% | 350,00 |
| 25.08.2025 | 146,00 | 148,50 | 145,45 | 147,80 | 1,44% | 304,00 |
| 22.08.2025 | 148,25 | 150,40 | 145,70 | 145,70 | -2,64% | 187,00 |
| 21.08.2025 | 148,65 | 149,75 | 146,55 | 149,65 | 2,05% | 237,00 |
| 20.08.2025 | 148,45 | 148,55 | 145,55 | 146,65 | -0,51% | 347,00 |
| 19.08.2025 | 149,15 | 149,15 | 146,90 | 147,40 | -0,91% | 400,00 |
| 18.08.2025 | 145,55 | 148,75 | 145,05 | 148,75 | 1,54% | 959,00 |
| 15.08.2025 | 152,20 | 152,20 | 145,80 | 146,50 | -3,49% | 988,00 |
| 14.08.2025 | 152,15 | 152,35 | 149,25 | 151,80 | 1,64% | 535,00 |
| 13.08.2025 | 156,20 | 156,20 | 147,20 | 149,35 | -3,61% | 655,00 |
| 12.08.2025 | 156,05 | 156,25 | 152,95 | 154,95 | 0,00% | 267,00 |
| 11.08.2025 | 155,85 | 157,65 | 153,95 | 154,95 | -0,61% | 546,00 |
| 08.08.2025 | 154,75 | 157,30 | 154,75 | 155,90 | 0,13% | 346,00 |
| 07.08.2025 | 154,85 | 158,75 | 153,70 | 155,70 | -0,54% | 692,00 |
| 06.08.2025 | 156,70 | 156,95 | 153,90 | 156,55 | 1,07% | 964,00 |
| 05.08.2025 | 157,00 | 158,20 | 153,90 | 154,90 | -1,96% | 1.764,00 |
| 04.08.2025 | 160,00 | 162,00 | 157,80 | 158,00 | 0,35% | 1.561,00 |
| 01.08.2025 | 158,60 | 161,75 | 151,40 | 157,45 | 0,06% | 1.701,00 |
| 31.07.2025 | 169,65 | 174,95 | 151,00 | 157,35 | -5,95% | 3.620,00 |
| 30.07.2025 | 165,15 | 168,00 | 164,00 | 167,30 | 1,61% | 327,00 |
| 29.07.2025 | 163,85 | 165,90 | 162,10 | 164,65 | 1,20% | 518,00 |
| 28.07.2025 | 161,05 | 164,50 | 161,05 | 162,70 | 0,34% | 1.527,00 |
| 25.07.2025 | 160,50 | 162,30 | 158,85 | 162,15 | 1,73% | 590,00 |
| 24.07.2025 | 159,05 | 160,60 | 158,85 | 159,40 | 0,63% | 502,00 |
| 23.07.2025 | 157,70 | 159,00 | 155,40 | 158,40 | 0,99% | 1.227,00 |
| 22.07.2025 | 161,90 | 162,55 | 153,90 | 156,85 | -2,18% | 1.039,00 |
| 21.07.2025 | 162,70 | 165,60 | 160,35 | 160,35 | -2,58% | 1.203,00 |
| 18.07.2025 | 164,10 | 164,90 | 162,80 | 164,60 | 0,70% | 601,00 |
| 17.07.2025 | 159,45 | 163,90 | 156,55 | 163,45 | 3,48% | 1.088,00 |
| 16.07.2025 | 157,50 | 160,00 | 155,05 | 157,95 | -0,79% | 1.228,00 |
| 15.07.2025 | 159,00 | 160,90 | 156,50 | 159,20 | 0,47% | 1.064,00 |
| 14.07.2025 | 154,30 | 158,45 | 152,10 | 158,45 | 2,79% | 476,00 |
| 11.07.2025 | 153,55 | 154,15 | 151,40 | 154,15 | 1,75% | 326,00 |
| 10.07.2025 | 155,35 | 156,15 | 151,50 | 151,50 | -2,51% | 636,00 |
| 09.07.2025 | 152,05 | 156,10 | 152,05 | 155,40 | 1,87% | 1.232,00 |
| 08.07.2025 | 154,30 | 154,90 | 148,50 | 152,55 | -0,33% | 688,00 |
| 07.07.2025 | 153,50 | 155,50 | 151,70 | 153,05 | 1,26% | 607,00 |
| 04.07.2025 | 153,45 | 154,15 | 151,15 | 151,15 | -1,50% | 673,00 |
| 03.07.2025 | 150,70 | 154,35 | 150,00 | 153,45 | 3,72% | 798,00 |
| 02.07.2025 | 150,85 | 151,70 | 147,50 | 147,95 | -1,20% | 1.097,00 |
| 01.07.2025 | 159,45 | 159,95 | 149,75 | 149,75 | -5,37% | 964,00 |
| 30.06.2025 | 155,50 | 160,85 | 155,50 | 158,25 | 1,87% | 739,00 |
| 27.06.2025 | 152,45 | 158,05 | 150,30 | 155,35 | 2,78% | 744,00 |
| 26.06.2025 | 151,95 | 152,75 | 150,85 | 151,15 | -0,03% | 385,00 |
| 25.06.2025 | 151,05 | 154,10 | 150,30 | 151,20 | -0,36% | 1.288,00 |
| 24.06.2025 | 151,25 | 153,45 | 150,80 | 151,75 | 0,96% | 1.006,00 |
| 23.06.2025 | 151,30 | 152,75 | 149,10 | 150,30 | 0,40% | 152,00 |
| 20.06.2025 | 147,00 | 150,25 | 145,00 | 149,70 | 2,53% | 1.177,00 |
| 19.06.2025 | 148,85 | 148,85 | 143,90 | 146,00 | -1,55% | 1.011,00 |
| 18.06.2025 | 148,65 | 151,10 | 148,15 | 148,30 | -1,36% | 1.411,00 |
| 17.06.2025 | 148,80 | 150,35 | 146,55 | 150,35 | 0,97% | 373,00 |
| 16.06.2025 | 148,95 | 150,75 | 147,50 | 148,90 | 0,85% | 864,00 |
| 13.06.2025 | 145,75 | 149,90 | 145,60 | 147,65 | -0,14% | 253,00 |
| 12.06.2025 | 148,70 | 148,70 | 142,60 | 147,85 | -0,67% | 1.046,00 |
| 11.06.2025 | 148,35 | 149,55 | 144,30 | 148,85 | 1,22% | 345,00 |
| 10.06.2025 | 152,45 | 153,80 | 145,90 | 147,05 | -3,26% | 2.014,00 |
| 09.06.2025 | 154,40 | 155,55 | 152,00 | 152,00 | -1,36% | 1.612,00 |
| 06.06.2025 | 154,80 | 155,75 | 152,55 | 154,10 | 1,22% | 492,00 |
| 05.06.2025 | 153,50 | 153,70 | 151,75 | 152,25 | -0,65% | 697,00 |
| 04.06.2025 | 152,85 | 154,40 | 150,60 | 153,25 | 1,73% | 660,00 |
| 03.06.2025 | 151,75 | 153,10 | 150,10 | 150,65 | 0,00% | 511,00 |
| 02.06.2025 | 149,85 | 150,85 | 148,20 | 150,65 | 0,40% | 521,00 |
| 30.05.2025 | 151,30 | 151,65 | 148,55 | 150,05 | 0,03% | 532,00 |
| 29.05.2025 | 154,70 | 154,70 | 148,60 | 150,00 | -0,53% | 882,00 |
| 28.05.2025 | 148,75 | 151,90 | 148,15 | 150,80 | 1,11% | 1.301,00 |
| 27.05.2025 | 147,00 | 149,95 | 145,05 | 149,15 | 2,83% | 917,00 |
| 26.05.2025 | 144,05 | 147,05 | 143,70 | 145,05 | -0,51% | 876,00 |
| 23.05.2025 | 144,95 | 146,25 | 140,95 | 145,80 | 0,41% | 1.250,00 |
| 22.05.2025 | 142,85 | 145,20 | 142,85 | 145,20 | 1,08% | 335,00 |
| 21.05.2025 | 146,20 | 146,20 | 142,85 | 143,65 | -1,34% | 263,00 |
| 20.05.2025 | 146,75 | 148,55 | 144,80 | 145,60 | -1,62% | 1.208,00 |
| 19.05.2025 | 145,50 | 148,25 | 142,05 | 148,00 | 1,27% | 669,00 |
| 16.05.2025 | 144,80 | 146,40 | 143,55 | 146,15 | 1,11% | 385,00 |
| 15.05.2025 | 140,65 | 144,55 | 140,65 | 144,55 | 1,33% | 412,00 |