217,650€
-0,16%
Echtzeit-Aktienkurs Howmet Aerospace Inc.
Bid:
Ask:
Aktienkurse zur Howmet Aerospace Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.06.2026 | 224,00 | 224,00 | 215,00 | 218,00 | -2,15% | 1.026,00 |
| 09.06.2026 | 215,00 | 222,80 | 211,90 | 222,80 | 3,77% | 750,00 |
| 08.06.2026 | 219,10 | 220,20 | 213,30 | 214,70 | -2,63% | 652,00 |
| 05.06.2026 | 216,20 | 221,10 | 212,50 | 220,50 | 2,42% | 219,00 |
| 04.06.2026 | 212,80 | 217,20 | 210,40 | 215,30 | 0,51% | 485,00 |
| 03.06.2026 | 217,10 | 217,80 | 213,90 | 214,20 | -0,97% | 204,00 |
| 02.06.2026 | 217,30 | 220,10 | 213,70 | 216,30 | -2,26% | 659,00 |
| 01.06.2026 | 223,60 | 223,60 | 216,10 | 221,30 | -0,49% | 1.836,00 |
| 29.05.2026 | 225,10 | 226,50 | 219,60 | 222,40 | -0,31% | 468,00 |
| 28.05.2026 | 220,80 | 225,70 | 220,40 | 223,10 | -0,09% | 306,00 |
| 27.05.2026 | 226,80 | 229,60 | 219,70 | 223,30 | -0,31% | 1.804,00 |
| 26.05.2026 | 224,60 | 226,40 | 221,20 | 224,00 | 0,95% | 1.043,00 |
| 25.05.2026 | 223,70 | 225,10 | 220,50 | 221,90 | -0,54% | 388,00 |
| 22.05.2026 | 226,30 | 226,60 | 222,00 | 223,10 | -0,62% | 439,00 |
| 21.05.2026 | 226,10 | 226,70 | 222,40 | 224,50 | -0,44% | 1.162,00 |
| 20.05.2026 | 219,90 | 226,00 | 216,90 | 225,50 | 3,11% | 2.250,00 |
| 19.05.2026 | 222,00 | 223,10 | 216,00 | 218,70 | -0,64% | 1.056,00 |
| 18.05.2026 | 224,90 | 225,60 | 220,10 | 220,10 | -1,70% | 582,00 |
| 15.05.2026 | 233,40 | 235,30 | 223,90 | 223,90 | -3,70% | 1.198,00 |
| 14.05.2026 | 235,60 | 235,90 | 229,20 | 232,50 | -0,73% | 355,00 |
| 13.05.2026 | 228,20 | 235,20 | 228,20 | 234,20 | 1,43% | 266,00 |
| 12.05.2026 | 234,20 | 235,90 | 229,00 | 230,90 | 0,17% | 2.442,00 |
| 11.05.2026 | 232,00 | 233,90 | 226,80 | 230,50 | -0,35% | 9.516,00 |
| 08.05.2026 | 234,30 | 234,40 | 230,30 | 231,30 | 0,35% | 922,00 |
| 07.05.2026 | 220,00 | 248,00 | 217,60 | 230,50 | 5,25% | 2.365,00 |
| 06.05.2026 | 208,80 | 219,00 | 205,70 | 219,00 | 5,80% | 701,00 |
| 05.05.2026 | 206,80 | 209,50 | 204,10 | 207,00 | 0,53% | 1.109,00 |
| 04.05.2026 | 209,00 | 210,00 | 204,60 | 205,90 | -1,06% | 3.826,00 |
| 30.04.2026 | 202,90 | 208,10 | 201,10 | 208,10 | 2,21% | 646,00 |
| 29.04.2026 | 207,40 | 208,60 | 201,10 | 203,60 | -0,44% | 306,00 |
| 28.04.2026 | 206,90 | 211,00 | 204,00 | 204,50 | -0,44% | 1.902,00 |
| 27.04.2026 | 211,00 | 211,00 | 203,90 | 205,40 | -0,58% | 683,00 |
| 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 | 202,70 | 205,90 | 202,40 | 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 | 222,20 | 224,00 | 219,00 | 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 |