146,200€
-3,69%
Echtzeit-Aktienkurs Howmet Aerospace
Bid:
Ask:
Aktienkurse zur Howmet Aerospace Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 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 |