166,075€
-0,67%
Echtzeit-Aktienkurs Howmet Aerospace
Bid:
Ask:
Aktienkurse zur Howmet Aerospace Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 14.10.2025 | 164,40 | 167,90 | 161,60 | 166,65 | 1,43% | 336,00 |
| 13.10.2025 | 158,75 | 164,30 | 157,10 | 164,30 | 2,53% | 833,00 |
| 10.10.2025 | 164,65 | 164,95 | 159,25 | 160,25 | -2,14% | 1.489,00 |
| 09.10.2025 | 165,75 | 166,25 | 162,95 | 163,75 | -0,88% | 724,00 |
| 08.10.2025 | 164,00 | 166,55 | 163,65 | 165,20 | 0,85% | 412,00 |
| 07.10.2025 | 161,80 | 164,05 | 161,75 | 163,80 | 0,80% | 1.580,00 |
| 06.10.2025 | 160,60 | 163,40 | 160,00 | 162,50 | -0,09% | 1.341,00 |
| 03.10.2025 | 163,30 | 164,45 | 159,05 | 162,65 | -0,46% | 748,00 |
| 02.10.2025 | 166,95 | 166,95 | 162,55 | 163,40 | -2,71% | 631,00 |
| 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 |