206,900€
-1,80%
Echtzeit-Aktienkurs Howmet Aerospace
Bid:
Ask:
Aktienkurse zur Howmet Aerospace Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.04.2026 | 212,00 | 212,20 | 205,20 | 206,60 | -2,50% | 764,00 |
| 23.04.2026 | 205,30 | 214,20 | 203,30 | 211,90 | 3,87% | 308,00 |
| 22.04.2026 | 213,40 | 214,30 | 199,90 | 204,00 | -3,36% | 437,00 |
| 21.04.2026 | 219,10 | 219,10 | 209,50 | 211,10 | -2,36% | 971,00 |
| 20.04.2026 | 217,50 | 217,90 | 214,30 | 216,20 | -0,46% | 918,00 |
| 17.04.2026 | 209,10 | 219,80 | 209,10 | 217,20 | 3,43% | 927,00 |
| 16.04.2026 | 214,10 | 216,30 | 210,00 | 210,00 | -3,09% | 545,00 |
| 15.04.2026 | 220,40 | 220,50 | 214,40 | 216,70 | -1,10% | 294,00 |
| 14.04.2026 | 219,20 | 220,20 | 216,60 | 219,10 | 1,62% | 301,00 |
| 13.04.2026 | 210,10 | 218,70 | 210,10 | 215,60 | -0,28% | 382,00 |
| 10.04.2026 | 215,40 | 218,90 | 213,90 | 216,20 | -1,19% | 248,00 |
| 09.04.2026 | 215,50 | 220,00 | 212,80 | 218,80 | 1,67% | 737,00 |
| 08.04.2026 | 208,20 | 215,80 | 205,50 | 215,20 | 5,34% | 674,00 |
| 07.04.2026 | 206,60 | 206,60 | 200,50 | 204,30 | 0,54% | 192,00 |
| 02.04.2026 | 206,00 | 206,00 | 201,10 | 203,20 | -1,36% | 327,00 |
| 01.04.2026 | 201,50 | 207,50 | 201,00 | 206,00 | 3,05% | 612,00 |
| 31.03.2026 | 194,50 | 200,00 | 194,35 | 199,90 | 3,68% | 1.059,00 |
| 30.03.2026 | 196,85 | 200,00 | 192,55 | 192,80 | -3,36% | 3.302,00 |
| 27.03.2026 | 201,50 | 201,50 | 197,90 | 199,50 | -0,84% | 480,00 |
| 26.03.2026 | 209,60 | 209,60 | 199,35 | 201,20 | -4,28% | 258,00 |
| 25.03.2026 | 208,00 | 210,50 | 206,50 | 210,20 | 2,09% | 555,00 |
| 24.03.2026 | 202,50 | 205,90 | 202,50 | 205,90 | 0,64% | 273,00 |
| 23.03.2026 | 197,10 | 207,40 | 196,80 | 204,60 | 2,71% | 1.369,00 |
| 20.03.2026 | 203,50 | 204,40 | 197,25 | 199,20 | -1,39% | 898,00 |
| 19.03.2026 | 210,00 | 210,00 | 200,10 | 202,00 | -4,67% | 616,00 |
| 18.03.2026 | 210,40 | 212,90 | 208,80 | 211,90 | 1,05% | 266,00 |
| 17.03.2026 | 208,60 | 210,20 | 203,40 | 209,70 | -0,76% | 1.608,00 |
| 16.03.2026 | 207,90 | 211,30 | 207,10 | 211,30 | 1,68% | 593,00 |
| 13.03.2026 | 210,90 | 212,90 | 203,70 | 207,80 | -1,05% | 896,00 |
| 12.03.2026 | 215,70 | 215,70 | 210,00 | 210,00 | -3,67% | 221,00 |
| 11.03.2026 | 219,70 | 219,70 | 215,80 | 218,00 | -1,31% | 200,00 |
| 10.03.2026 | 218,90 | 220,90 | 217,10 | 220,90 | 3,08% | 99,00 |
| 09.03.2026 | 210,90 | 215,00 | 208,30 | 214,30 | -0,42% | 1.361,00 |
| 06.03.2026 | 217,10 | 219,20 | 213,10 | 215,20 | -1,15% | 275,00 |
| 05.03.2026 | 225,10 | 226,40 | 214,80 | 217,70 | -2,51% | 690,00 |
| 04.03.2026 | 224,00 | 224,00 | 220,20 | 223,30 | -0,04% | 822,00 |
| 03.03.2026 | 227,00 | 228,80 | 219,50 | 223,40 | -1,06% | 1.628,00 |
| 02.03.2026 | 224,00 | 229,20 | 220,10 | 225,80 | 1,90% | 1.163,00 |
| 27.02.2026 | 220,90 | 221,60 | 218,10 | 221,60 | 0,41% | 345,00 |
| 26.02.2026 | 220,90 | 221,70 | 217,00 | 220,70 | 0,87% | 2.332,00 |
| 25.02.2026 | 221,00 | 225,20 | 216,30 | 218,80 | -1,00% | 362,00 |
| 24.02.2026 | 219,00 | 221,00 | 216,80 | 221,00 | 1,61% | 399,00 |
| 23.02.2026 | 218,50 | 218,90 | 215,40 | 217,50 | -0,64% | 687,00 |
| 20.02.2026 | 215,40 | 219,00 | 213,10 | 218,90 | 3,55% | 513,00 |
| 19.02.2026 | 213,10 | 213,20 | 209,60 | 211,40 | 0,24% | 311,00 |
| 18.02.2026 | 213,90 | 215,70 | 209,40 | 210,90 | -1,13% | 565,00 |
| 17.02.2026 | 209,30 | 216,00 | 209,30 | 213,30 | 0,23% | 713,00 |
| 16.02.2026 | 212,70 | 213,40 | 209,70 | 212,80 | 1,77% | 386,00 |
| 13.02.2026 | 204,30 | 214,20 | 203,10 | 209,10 | 0,92% | 1.681,00 |
| 12.02.2026 | 198,90 | 214,00 | 195,65 | 207,20 | 6,69% | 2.394,00 |
| 11.02.2026 | 187,35 | 196,10 | 185,10 | 194,20 | 2,64% | 725,00 |
| 10.02.2026 | 188,95 | 190,00 | 187,35 | 189,20 | 1,99% | 698,00 |
| 09.02.2026 | 187,10 | 189,95 | 185,50 | 185,50 | -1,28% | 221,00 |
| 06.02.2026 | 179,80 | 187,90 | 177,80 | 187,90 | 5,89% | 67,00 |
| 05.02.2026 | 178,15 | 178,75 | 175,00 | 177,45 | 1,84% | 211,00 |
| 04.02.2026 | 179,80 | 182,20 | 174,25 | 174,25 | -2,16% | 570,00 |
| 03.02.2026 | 175,85 | 181,55 | 175,05 | 178,10 | 1,83% | 923,00 |
| 02.02.2026 | 177,00 | 177,00 | 172,00 | 174,90 | -0,71% | 875,00 |
| 30.01.2026 | 174,05 | 177,00 | 173,05 | 176,15 | 0,31% | 855,00 |
| 29.01.2026 | 177,15 | 178,70 | 174,75 | 175,60 | -0,71% | 342,00 |
| 28.01.2026 | 180,95 | 181,05 | 174,65 | 176,85 | -1,39% | 1.169,00 |
| 27.01.2026 | 182,80 | 183,05 | 179,35 | 179,35 | -1,18% | 1.360,00 |
| 26.01.2026 | 181,90 | 182,65 | 179,50 | 181,50 | -0,60% | 755,00 |
| 23.01.2026 | 186,25 | 188,40 | 181,80 | 182,60 | -1,88% | 2.032,00 |
| 22.01.2026 | 193,95 | 195,50 | 183,80 | 186,10 | -3,75% | 360,00 |
| 21.01.2026 | 189,50 | 194,45 | 187,05 | 193,35 | 3,37% | 997,00 |
| 20.01.2026 | 190,25 | 193,05 | 185,80 | 187,05 | -0,93% | 756,00 |
| 19.01.2026 | 193,40 | 193,65 | 187,30 | 188,80 | -2,18% | 657,00 |
| 16.01.2026 | 192,40 | 195,95 | 192,40 | 193,00 | 0,18% | 878,00 |
| 15.01.2026 | 190,50 | 195,90 | 189,10 | 192,65 | 2,50% | 643,00 |
| 14.01.2026 | 189,55 | 190,00 | 185,05 | 187,95 | -0,53% | 1.370,00 |
| 13.01.2026 | 188,35 | 192,00 | 187,05 | 188,95 | 0,99% | 796,00 |
| 12.01.2026 | 188,05 | 189,35 | 186,35 | 187,10 | -0,11% | 2.754,00 |
| 09.01.2026 | 181,65 | 188,70 | 178,95 | 187,30 | 4,87% | 709,00 |
| 08.01.2026 | 181,25 | 182,95 | 176,80 | 178,60 | -1,16% | 476,00 |
| 07.01.2026 | 185,00 | 185,40 | 180,45 | 180,70 | -1,85% | 520,00 |
| 06.01.2026 | 182,75 | 184,75 | 180,75 | 184,10 | 1,02% | 1.222,00 |
| 05.01.2026 | 182,00 | 184,40 | 179,30 | 182,25 | 1,25% | 582,00 |
| 02.01.2026 | 173,35 | 180,00 | 173,30 | 180,00 | 0,39% | 803,00 |
| 30.12.2025 | 179,05 | 179,30 | 176,55 | 179,30 | 1,07% | 238,00 |
| 29.12.2025 | 180,90 | 180,90 | 177,00 | 177,40 | -0,56% | 1.011,00 |
| 23.12.2025 | 177,35 | 178,95 | 176,20 | 178,40 | 0,71% | 494,00 |
| 22.12.2025 | 174,05 | 177,95 | 171,35 | 177,15 | 2,99% | 1.023,00 |
| 19.12.2025 | 169,95 | 173,40 | 168,50 | 172,00 | 2,38% | 1.661,00 |
| 18.12.2025 | 161,70 | 170,25 | 161,10 | 168,00 | 2,91% | 783,00 |
| 17.12.2025 | 165,55 | 168,50 | 163,20 | 163,25 | -1,42% | 331,00 |
| 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 |