108,325€
-1,61%
Echtzeit-Aktienkurs Howmet Aerospace Inc.
Bid:
Ask:
Aktienkurse zur Howmet Aerospace Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.01.2025 | 108,93 | 110,40 | 107,93 | 108,30 | -1,63% | 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 |
| 27.09.2024 | 88,46 | 89,30 | 88,44 | 88,44 | -1,10% | 670,00 |
| 26.09.2024 | 89,12 | 89,98 | 88,76 | 89,42 | -0,18% | 1.677,00 |
| 25.09.2024 | 87,86 | 89,98 | 87,86 | 89,58 | 0,36% | 439,00 |
| 24.09.2024 | 89,40 | 89,40 | 88,28 | 89,26 | 0,65% | 489,00 |
| 23.09.2024 | 86,70 | 88,92 | 86,70 | 88,68 | 1,88% | 1.007,00 |
| 20.09.2024 | 87,48 | 87,86 | 87,04 | 87,04 | 0,05% | 150,00 |
| 19.09.2024 | 84,98 | 87,00 | 84,98 | 87,00 | 1,54% | 552,00 |
| 18.09.2024 | 85,66 | 85,68 | 84,42 | 85,68 | 0,99% | 363,00 |
| 17.09.2024 | 84,82 | 86,06 | 84,82 | 84,84 | -1,03% | 523,00 |
| 16.09.2024 | 86,34 | 86,34 | 84,00 | 85,72 | -0,30% | 942,00 |
| 13.09.2024 | 84,38 | 86,28 | 83,10 | 85,98 | 1,30% | 527,00 |
| 12.09.2024 | 84,98 | 86,34 | 84,88 | 84,88 | 0,09% | 476,00 |
| 11.09.2024 | 84,80 | 84,80 | 84,80 | 84,80 | 0,09% | 27,00 |
| 10.09.2024 | 84,16 | 85,56 | 84,16 | 84,72 | 0,17% | 51,00 |
| 09.09.2024 | 83,38 | 85,74 | 82,84 | 84,58 | 1,66% | 555,00 |
| 06.09.2024 | 85,00 | 85,00 | 83,20 | 83,20 | -0,88% | 38,00 |
| 05.09.2024 | 85,90 | 85,90 | 83,94 | 83,94 | -1,46% | 31,00 |
| 04.09.2024 | 84,58 | 85,52 | 83,32 | 85,18 | 1,70% | 320,00 |
| 03.09.2024 | 87,92 | 87,92 | 83,76 | 83,76 | -4,27% | 628,00 |
| 02.09.2024 | 87,82 | 87,96 | 87,50 | 87,50 | 0,57% | 128,00 |
| 30.08.2024 | 87,98 | 87,98 | 87,00 | 87,00 | -1,09% | 116,00 |
| 29.08.2024 | 87,98 | 87,98 | 87,66 | 87,96 | 0,64% | 85,00 |
| 28.08.2024 | 87,38 | 88,52 | 86,48 | 87,40 | 0,78% | 156,00 |
| 27.08.2024 | 86,46 | 86,72 | 86,46 | 86,72 | -0,39% | 128,00 |
| 26.08.2024 | 87,44 | 87,44 | 86,80 | 87,06 | 0,95% | 345,00 |
| 23.08.2024 | 86,32 | 87,60 | 86,24 | 86,24 | -1,01% | 383,00 |
| 22.08.2024 | 85,80 | 87,40 | 85,80 | 87,12 | 1,40% | 261,00 |
| 21.08.2024 | 86,80 | 87,40 | 85,92 | 85,92 | -0,30% | 417,00 |
| 20.08.2024 | 87,64 | 87,64 | 85,40 | 86,18 | -1,01% | 774,00 |
| 19.08.2024 | 87,36 | 87,50 | 86,10 | 87,06 | -0,30% | 431,00 |
| 16.08.2024 | 86,88 | 87,68 | 86,88 | 87,32 | 0,00% | 680,00 |
| 15.08.2024 | 86,12 | 87,44 | 85,56 | 87,32 | 3,26% | 310,00 |
| 14.08.2024 | 86,10 | 86,68 | 84,50 | 84,56 | -0,31% | 717,00 |
| 13.08.2024 | 85,86 | 86,06 | 84,52 | 84,82 | -0,80% | 426,00 |