198,975€
0,11%
Echtzeit-Aktienkurs Howmet Aerospace Inc.
Bid:
Ask:
Aktienkurse zur Howmet Aerospace Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2026 | 200,90 | 201,13 | 196,95 | 199,55 | 0,40% | 816,00 |
| 08.09.2026 | 220,10 | 220,10 | 198,05 | 198,75 | -12,83% | 1.978,00 |
| 07.09.2026 | 224,00 | 228,00 | 220,10 | 228,00 | 2,01% | 166,00 |
| 04.09.2026 | 224,50 | 225,90 | 222,90 | 223,50 | -0,22% | 248,00 |
| 03.09.2026 | 220,10 | 224,00 | 217,90 | 224,00 | 2,80% | 651,00 |
| 02.09.2026 | 218,50 | 221,10 | 215,90 | 217,90 | -0,55% | 903,00 |
| 01.09.2026 | 210,60 | 219,90 | 210,00 | 219,10 | 3,25% | 1.719,00 |
| 31.08.2026 | 226,00 | 226,00 | 207,40 | 212,20 | -6,60% | 4.953,00 |
| 28.08.2026 | 230,50 | 231,00 | 225,60 | 227,20 | -0,70% | 1.267,00 |
| 27.08.2026 | 230,60 | 234,40 | 226,80 | 228,80 | -1,38% | 402,00 |
| 26.08.2026 | 227,30 | 232,70 | 226,00 | 232,00 | 3,02% | 383,00 |
| 25.08.2026 | 227,60 | 228,60 | 223,90 | 225,20 | -0,53% | 804,00 |
| 24.08.2026 | 233,20 | 234,10 | 223,80 | 226,40 | -3,04% | 1.614,00 |
| 21.08.2026 | 235,80 | 240,40 | 232,20 | 233,50 | -0,30% | 1.004,00 |
| 20.08.2026 | 240,90 | 244,30 | 234,20 | 234,20 | -3,42% | 989,00 |
| 19.08.2026 | 254,70 | 254,80 | 242,50 | 242,50 | -3,88% | 670,00 |
| 18.08.2026 | 247,70 | 257,50 | 244,60 | 252,30 | 0,76% | 708,00 |
| 17.08.2026 | 252,50 | 252,50 | 248,60 | 250,40 | 1,13% | 1.137,00 |
| 14.08.2026 | 247,10 | 250,20 | 243,40 | 247,60 | 0,94% | 142,00 |
| 13.08.2026 | 244,90 | 246,20 | 239,40 | 245,30 | 0,12% | 413,00 |
| 12.08.2026 | 245,60 | 247,80 | 243,90 | 245,00 | 0,37% | 234,00 |
| 11.08.2026 | 247,60 | 247,60 | 244,10 | 244,10 | -1,17% | 521,00 |
| 10.08.2026 | 243,10 | 250,70 | 243,10 | 247,00 | 0,20% | 465,00 |
| 07.08.2026 | 254,00 | 255,00 | 244,50 | 246,50 | -2,14% | 613,00 |
| 06.08.2026 | 253,30 | 267,60 | 251,90 | 251,90 | 0,04% | 388,00 |
| 05.08.2026 | 252,70 | 254,20 | 250,10 | 251,80 | -0,43% | 216,00 |
| 04.08.2026 | 250,00 | 253,00 | 247,50 | 252,90 | 2,10% | 650,00 |
| 03.08.2026 | 247,80 | 248,70 | 243,70 | 247,70 | 0,73% | 631,00 |
| 31.07.2026 | 240,40 | 249,30 | 240,30 | 245,90 | 2,80% | 1.335,00 |
| 30.07.2026 | 236,60 | 244,00 | 235,80 | 239,20 | -0,08% | 426,00 |
| 29.07.2026 | 252,50 | 253,10 | 239,30 | 239,40 | -4,01% | 690,00 |
| 28.07.2026 | 255,20 | 257,30 | 248,10 | 249,40 | -1,46% | 577,00 |
| 27.07.2026 | 254,20 | 259,50 | 248,10 | 253,10 | -0,24% | 1.450,00 |
| 24.07.2026 | 250,50 | 258,10 | 250,50 | 253,70 | 0,04% | 768,00 |
| 23.07.2026 | 246,90 | 254,00 | 243,70 | 253,60 | 2,80% | 570,00 |
| 22.07.2026 | 246,20 | 246,90 | 242,70 | 246,70 | 0,49% | 659,00 |
| 21.07.2026 | 240,70 | 245,50 | 238,20 | 245,50 | 3,15% | 1.297,00 |
| 20.07.2026 | 236,10 | 242,60 | 236,00 | 238,00 | -0,50% | 276,00 |
| 17.07.2026 | 235,10 | 240,40 | 234,50 | 239,20 | 1,61% | 557,00 |
| 16.07.2026 | 244,80 | 247,10 | 235,40 | 235,40 | -0,97% | 497,00 |
| 15.07.2026 | 243,90 | 244,70 | 237,70 | 237,70 | -2,14% | 245,00 |
| 14.07.2026 | 239,70 | 242,90 | 236,80 | 242,90 | 2,19% | 1.439,00 |
| 13.07.2026 | 239,30 | 241,10 | 235,10 | 237,70 | -0,17% | 1.385,00 |
| 10.07.2026 | 241,30 | 241,30 | 233,60 | 238,10 | -0,79% | 172,00 |
| 09.07.2026 | 239,80 | 241,90 | 236,00 | 240,00 | 1,35% | 1.608,00 |
| 08.07.2026 | 242,40 | 243,20 | 236,50 | 236,80 | -1,09% | 1.172,00 |
| 07.07.2026 | 244,90 | 245,40 | 234,10 | 239,40 | -1,64% | 192,00 |
| 06.07.2026 | 242,40 | 245,30 | 236,00 | 243,40 | 1,54% | 794,00 |
| 03.07.2026 | 234,90 | 244,70 | 234,90 | 239,70 | 1,70% | 943,00 |
| 02.07.2026 | 233,10 | 243,30 | 233,10 | 235,70 | -0,08% | 457,00 |
| 01.07.2026 | 233,20 | 240,40 | 233,10 | 235,90 | 1,68% | 600,00 |
| 30.06.2026 | 237,70 | 240,10 | 231,90 | 232,00 | -1,28% | 914,00 |
| 29.06.2026 | 235,40 | 238,80 | 231,60 | 235,00 | 0,43% | 159,00 |
| 26.06.2026 | 241,80 | 241,80 | 228,00 | 234,00 | -2,30% | 1.271,00 |
| 25.06.2026 | 244,00 | 246,40 | 239,50 | 239,50 | -1,88% | 1.108,00 |
| 24.06.2026 | 240,20 | 245,60 | 240,20 | 244,10 | 0,62% | 409,00 |
| 23.06.2026 | 245,60 | 246,50 | 236,50 | 242,60 | -0,66% | 825,00 |
| 22.06.2026 | 238,50 | 245,20 | 238,50 | 244,20 | 1,29% | 405,00 |
| 19.06.2026 | 244,00 | 244,00 | 241,10 | 241,10 | -0,54% | 149,00 |
| 18.06.2026 | 248,80 | 252,80 | 239,90 | 242,40 | -1,62% | 1.106,00 |
| 17.06.2026 | 240,70 | 247,10 | 236,10 | 246,40 | 2,62% | 570,00 |
| 16.06.2026 | 231,90 | 241,90 | 231,80 | 240,10 | 2,13% | 506,00 |
| 15.06.2026 | 232,30 | 235,70 | 229,40 | 235,10 | 3,34% | 946,00 |
| 12.06.2026 | 227,40 | 231,90 | 226,20 | 227,50 | 1,38% | 609,00 |
| 11.06.2026 | 214,00 | 225,70 | 214,00 | 224,40 | 2,94% | 412,00 |
| 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 |