148,875€
-0,58%
Echtzeit-Aktienkurs Howmet Aerospace Inc.
Bid:
Ask:
Aktienkurse zur Howmet Aerospace Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.07.2025 | 149,73 | 151,70 | 147,88 | 148,90 | -0,57% | 42,00 |
| 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 |
| 14.05.2025 | 142,45 | 143,30 | 139,90 | 142,65 | -0,45% | 265,00 |
| 13.05.2025 | 140,05 | 143,65 | 138,15 | 143,30 | 1,67% | 827,00 |
| 12.05.2025 | 140,75 | 149,85 | 140,25 | 140,95 | 1,33% | 2.196,00 |
| 09.05.2025 | 141,20 | 141,20 | 138,15 | 139,10 | -1,31% | 414,00 |
| 08.05.2025 | 139,95 | 140,95 | 138,65 | 140,95 | 1,48% | 1.082,00 |
| 07.05.2025 | 136,95 | 138,95 | 136,75 | 138,90 | 1,80% | 308,00 |
| 06.05.2025 | 137,05 | 138,05 | 135,10 | 136,45 | -0,62% | 406,00 |
| 05.05.2025 | 134,00 | 137,70 | 133,90 | 137,30 | 0,77% | 607,00 |
| 02.05.2025 | 131,75 | 137,15 | 128,95 | 136,25 | 11,27% | 1.707,00 |
| 30.04.2025 | 119,75 | 122,45 | 119,05 | 122,45 | 0,53% | 149,00 |
| 29.04.2025 | 120,70 | 121,80 | 118,90 | 121,80 | 1,97% | 262,00 |
| 28.04.2025 | 120,70 | 123,00 | 118,95 | 119,45 | -0,08% | 2.627,00 |
| 25.04.2025 | 116,05 | 120,10 | 116,05 | 119,55 | 2,66% | 49,00 |
| 24.04.2025 | 113,15 | 116,90 | 111,65 | 116,45 | 1,88% | 781,00 |
| 23.04.2025 | 109,80 | 116,30 | 109,80 | 114,30 | 5,39% | 1.108,00 |
| 22.04.2025 | 104,80 | 109,15 | 102,70 | 108,45 | -1,50% | 1.059,00 |
| 17.04.2025 | 110,75 | 111,85 | 109,05 | 110,10 | 2,18% | 54,00 |
| 16.04.2025 | 107,95 | 110,35 | 107,75 | 107,75 | -1,69% | 213,00 |
| 15.04.2025 | 112,85 | 113,50 | 108,00 | 109,60 | -2,97% | 588,00 |
| 14.04.2025 | 111,90 | 114,40 | 110,85 | 112,95 | 3,24% | 1.524,00 |
| 11.04.2025 | 108,10 | 110,75 | 108,10 | 109,40 | 0,00% | 139,00 |
| 10.04.2025 | 117,70 | 117,70 | 107,45 | 109,40 | -7,05% | 1.599,00 |
| 09.04.2025 | 100,65 | 117,70 | 100,65 | 117,70 | 13,83% | 1.605,00 |
| 08.04.2025 | 108,05 | 112,45 | 103,40 | 103,40 | -2,27% | 1.831,00 |
| 07.04.2025 | 98,20 | 107,75 | 88,90 | 105,80 | 1,83% | 7.601,00 |
| 04.04.2025 | 111,65 | 113,20 | 99,80 | 103,90 | -9,02% | 8.726,00 |
| 03.04.2025 | 114,00 | 116,55 | 112,25 | 114,20 | -7,12% | 4.325,00 |
| 02.04.2025 | 121,15 | 122,95 | 118,70 | 122,95 | 1,19% | 1.107,00 |
| 01.04.2025 | 120,55 | 121,50 | 119,00 | 121,50 | 1,46% | 819,00 |
| 31.03.2025 | 118,80 | 119,90 | 115,40 | 119,75 | -0,46% | 944,00 |
| 28.03.2025 | 123,45 | 123,55 | 118,70 | 120,30 | -2,39% | 557,00 |
| 27.03.2025 | 125,30 | 125,50 | 122,10 | 123,25 | -1,68% | 7.399,00 |
| 26.03.2025 | 128,00 | 128,15 | 125,00 | 125,35 | -2,18% | 736,00 |
| 25.03.2025 | 126,35 | 128,15 | 125,20 | 128,15 | 1,87% | 248,00 |
| 24.03.2025 | 121,95 | 126,05 | 121,05 | 125,80 | 3,54% | 2.751,00 |
| 21.03.2025 | 121,70 | 121,70 | 119,50 | 121,50 | 0,37% | 957,00 |
| 20.03.2025 | 122,05 | 122,95 | 120,75 | 121,05 | -0,53% | 629,00 |
| 19.03.2025 | 118,05 | 122,10 | 117,00 | 121,70 | 4,02% | 1.201,00 |
| 18.03.2025 | 118,90 | 118,90 | 115,00 | 117,00 | -1,64% | 2.544,00 |
| 17.03.2025 | 116,25 | 118,95 | 115,15 | 118,95 | 1,88% | 1.488,00 |
| 14.03.2025 | 112,50 | 116,75 | 112,50 | 116,75 | 2,64% | 356,00 |
| 13.03.2025 | 117,80 | 117,80 | 112,00 | 113,75 | -3,36% | 2.012,00 |
| 12.03.2025 | 115,85 | 119,00 | 114,65 | 117,70 | 1,90% | 814,00 |
| 11.03.2025 | 112,25 | 116,00 | 110,50 | 115,50 | 2,90% | 1.779,00 |
| 10.03.2025 | 115,10 | 115,25 | 111,40 | 112,25 | -1,79% | 2.144,00 |
| 07.03.2025 | 116,00 | 116,00 | 110,10 | 114,30 | -0,95% | 2.248,00 |
| 06.03.2025 | 121,50 | 121,50 | 115,25 | 115,40 | -4,98% | 4.247,00 |
| 05.03.2025 | 119,80 | 122,45 | 118,55 | 121,45 | 1,38% | 1.462,00 |
| 04.03.2025 | 123,95 | 125,85 | 117,30 | 119,80 | -4,77% | 7.631,00 |
| 03.03.2025 | 132,15 | 133,80 | 125,15 | 125,80 | -3,97% | 1.679,00 |
| 28.02.2025 | 127,45 | 131,00 | 127,05 | 131,00 | 1,67% | 617,00 |
| 27.02.2025 | 128,15 | 130,30 | 126,80 | 128,85 | 1,30% | 2.042,00 |
| 26.02.2025 | 123,35 | 128,75 | 123,35 | 127,20 | 2,66% | 643,00 |
| 25.02.2025 | 124,65 | 124,65 | 120,30 | 123,90 | -1,24% | 2.065,00 |
| 24.02.2025 | 125,10 | 127,20 | 122,10 | 125,45 | 1,33% | 1.572,00 |
| 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 |