112,200€
0,40%
Echtzeit-Aktienkurs Howmet Aerospace
Bid:
Ask:
Aktienkurse zur Howmet Aerospace Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.11.2024 | 112,00 | 114,20 | 111,65 | 111,65 | -0,38% | 72,00 |
| 20.11.2024 | 109,65 | 112,13 | 108,50 | 112,08 | 2,35% | 23,00 |
| 19.11.2024 | 106,93 | 109,50 | 106,55 | 109,50 | 2,46% | - |
| 18.11.2024 | 106,43 | 107,50 | 105,40 | 106,88 | 0,45% | - |
| 15.11.2024 | 106,85 | 107,28 | 105,60 | 106,40 | -1,16% | 56,00 |
| 14.11.2024 | 109,63 | 110,43 | 106,95 | 107,65 | -1,85% | 516,00 |
| 13.11.2024 | 106,78 | 110,30 | 106,60 | 109,68 | 2,57% | 2.023,00 |
| 12.11.2024 | 107,75 | 108,78 | 105,93 | 106,93 | -0,70% | 49,00 |
| 11.11.2024 | 107,40 | 108,65 | 106,85 | 107,68 | 1,53% | 30,00 |
| 08.11.2024 | 103,68 | 106,53 | 103,28 | 106,05 | 3,01% | - |
| 07.11.2024 | 107,08 | 109,05 | 102,95 | 102,95 | -3,81% | - |
| 06.11.2024 | 98,05 | 107,23 | 97,14 | 107,03 | 14,54% | 36,00 |
| 05.11.2024 | 92,04 | 93,44 | 91,56 | 93,44 | 1,76% | - |
| 04.11.2024 | 91,81 | 93,00 | 91,23 | 91,82 | -0,77% | - |
| 01.11.2024 | 91,74 | 93,15 | 91,66 | 92,53 | 0,33% | - |
| 31.10.2024 | 93,23 | 93,65 | 91,34 | 92,23 | -0,99% | 150,00 |
| 30.10.2024 | 92,46 | 93,50 | 92,15 | 93,15 | 0,05% | - |
| 29.10.2024 | 94,64 | 95,04 | 91,71 | 93,10 | -1,91% | - |
| 28.10.2024 | 94,26 | 95,85 | 93,62 | 94,91 | 1,06% | - |
| 25.10.2024 | 92,93 | 93,99 | 92,89 | 93,91 | 1,08% | - |
| 24.10.2024 | 94,56 | 95,20 | 91,89 | 92,91 | -2,53% | 140,00 |
| 23.10.2024 | 94,75 | 96,34 | 94,72 | 95,32 | 0,23% | - |
| 22.10.2024 | 98,10 | 98,89 | 94,26 | 95,10 | -3,31% | - |
| 21.10.2024 | 97,14 | 98,55 | 96,90 | 98,36 | 1,29% | - |
| 18.10.2024 | 97,93 | 98,44 | 96,43 | 97,11 | -1,03% | 200,00 |
| 17.10.2024 | 97,02 | 98,52 | 96,92 | 98,12 | 1,20% | 180,00 |
| 16.10.2024 | 95,29 | 97,12 | 95,19 | 96,96 | 1,57% | - |
| 15.10.2024 | 94,33 | 95,77 | 93,71 | 95,46 | 1,42% | - |
| 14.10.2024 | 94,98 | 95,69 | 93,77 | 94,12 | -0,90% | - |
| 11.10.2024 | 93,70 | 95,42 | 93,17 | 94,97 | 1,71% | - |
| 10.10.2024 | 94,71 | 95,26 | 93,06 | 93,37 | -1,53% | - |
| 09.10.2024 | 93,74 | 95,06 | 93,66 | 94,82 | 1,08% | 400,00 |
| 08.10.2024 | 93,65 | 94,98 | 93,32 | 93,81 | 0,21% | 111,00 |
| 07.10.2024 | 92,83 | 94,15 | 92,44 | 93,61 | 0,69% | 349,00 |
| 04.10.2024 | 91,43 | 93,81 | 91,32 | 92,97 | 1,84% | - |
| 03.10.2024 | 91,69 | 92,54 | 90,81 | 91,29 | -0,40% | - |
| 02.10.2024 | 90,96 | 92,47 | 90,41 | 91,66 | 0,58% | 50,00 |
| 01.10.2024 | 89,61 | 91,88 | 89,24 | 91,13 | 1,19% | - |
| 30.09.2024 | 88,82 | 90,10 | 87,64 | 90,06 | 1,97% | 672,00 |
| 27.09.2024 | 89,04 | 89,35 | 88,21 | 88,32 | -0,59% | - |
| 26.09.2024 | 89,54 | 90,15 | 88,61 | 88,84 | -0,87% | 224,00 |
| 25.09.2024 | 88,45 | 90,01 | 88,44 | 89,62 | 0,81% | 222,00 |
| 24.09.2024 | 88,73 | 89,46 | 88,10 | 88,90 | 0,16% | - |
| 23.09.2024 | 87,37 | 89,04 | 87,32 | 88,76 | 1,64% | 140,00 |
| 20.09.2024 | 87,03 | 88,01 | 86,52 | 87,33 | -0,01% | 56,00 |
| 19.09.2024 | 85,63 | 87,34 | 85,44 | 87,34 | 2,44% | 87,00 |
| 18.09.2024 | 85,17 | 85,97 | 84,79 | 85,26 | 0,24% | - |
| 17.09.2024 | 85,46 | 85,88 | 84,11 | 85,06 | -0,53% | - |
| 16.09.2024 | 85,86 | 86,55 | 84,67 | 85,51 | -0,60% | 108,00 |
| 13.09.2024 | 85,01 | 86,60 | 83,27 | 86,03 | 1,03% | - |
| 12.09.2024 | 85,61 | 86,11 | 84,68 | 85,15 | -0,30% | - |
| 11.09.2024 | 83,97 | 85,54 | 82,76 | 85,41 | 1,06% | - |
| 10.09.2024 | 84,72 | 85,67 | 83,65 | 84,51 | -0,45% | - |
| 09.09.2024 | 82,77 | 85,65 | 82,73 | 84,89 | 2,96% | - |
| 06.09.2024 | 84,78 | 85,00 | 81,91 | 82,45 | -2,83% | 90,00 |
| 05.09.2024 | 85,12 | 85,58 | 83,88 | 84,85 | -0,39% | - |
| 04.09.2024 | 83,80 | 85,44 | 83,77 | 85,18 | 1,13% | - |
| 03.09.2024 | 87,47 | 88,51 | 83,75 | 84,23 | -3,57% | 15,00 |
| 02.09.2024 | 87,56 | 87,57 | 87,35 | 87,35 | -0,13% | 78,00 |
| 30.08.2024 | 87,48 | 88,09 | 86,32 | 87,46 | 0,09% | 15,00 |
| 29.08.2024 | 86,90 | 88,18 | 86,41 | 87,38 | 0,60% | 160,00 |
| 28.08.2024 | 87,01 | 88,26 | 86,56 | 86,86 | 0,17% | - |
| 27.08.2024 | 86,59 | 86,89 | 85,69 | 86,71 | 0,06% | - |
| 26.08.2024 | 86,79 | 87,68 | 86,55 | 86,66 | -0,13% | - |
| 23.08.2024 | 86,96 | 87,51 | 86,26 | 86,77 | -0,24% | - |
| 22.08.2024 | 86,39 | 87,35 | 86,19 | 86,98 | 0,81% | 153,00 |
| 21.08.2024 | 86,08 | 86,91 | 85,73 | 86,28 | 0,38% | 15,00 |
| 20.08.2024 | 87,00 | 87,42 | 85,52 | 85,95 | -1,17% | - |
| 19.08.2024 | 86,72 | 87,44 | 86,38 | 86,97 | 0,05% | 900,00 |
| 16.08.2024 | 87,34 | 87,45 | 86,68 | 86,93 | -0,21% | 200,00 |
| 15.08.2024 | 85,45 | 87,30 | 84,93 | 87,11 | 2,27% | 686,00 |
| 14.08.2024 | 85,53 | 86,40 | 84,36 | 85,18 | -0,21% | 1.080,00 |
| 13.08.2024 | 85,01 | 86,63 | 84,62 | 85,36 | 0,53% | - |
| 12.08.2024 | 85,25 | 85,52 | 84,39 | 84,91 | -0,40% | - |
| 09.08.2024 | 84,17 | 85,31 | 83,54 | 85,25 | 1,17% | 83,00 |
| 08.08.2024 | 80,32 | 84,78 | 80,00 | 84,26 | 4,62% | - |
| 07.08.2024 | 82,19 | 83,07 | 80,25 | 80,54 | -1,20% | 255,00 |
| 06.08.2024 | 79,97 | 83,23 | 79,63 | 81,52 | 2,94% | - |
| 05.08.2024 | 81,69 | 81,91 | 77,79 | 79,19 | -4,08% | 536,00 |
| 02.08.2024 | 87,29 | 87,45 | 82,31 | 82,56 | -6,08% | 80,00 |
| 01.08.2024 | 88,61 | 90,02 | 87,23 | 87,90 | -0,48% | - |
| 31.07.2024 | 86,58 | 89,52 | 85,50 | 88,32 | 2,70% | 623,00 |
| 30.07.2024 | 76,32 | 86,86 | 76,32 | 86,00 | 13,37% | 212,00 |
| 29.07.2024 | 75,86 | 75,86 | 75,86 | 75,86 | 0,45% | - |
| 26.07.2024 | 75,52 | 75,52 | 75,52 | 75,52 | 3,79% | - |
| 25.07.2024 | 72,88 | 72,88 | 72,76 | 72,76 | -2,65% | 10,00 |
| 24.07.2024 | 75,62 | 76,34 | 74,74 | 74,74 | 2,30% | 110,00 |
| 23.07.2024 | 73,06 | 73,06 | 73,06 | 73,06 | 1,67% | - |
| 19.07.2024 | 71,86 | 71,86 | 71,86 | 71,86 | -0,22% | - |
| 18.07.2024 | 70,76 | 72,02 | 70,76 | 72,02 | 1,24% | 331,00 |
| 17.07.2024 | 74,04 | 74,04 | 71,14 | 71,14 | -4,36% | - |
| 16.07.2024 | 72,02 | 74,38 | 72,02 | 74,38 | 2,79% | - |
| 15.07.2024 | 72,50 | 72,50 | 72,36 | 72,36 | -1,12% | - |
| 12.07.2024 | 72,86 | 73,18 | 72,86 | 73,18 | 0,08% | - |
| 11.07.2024 | 73,46 | 73,46 | 73,02 | 73,12 | -1,61% | - |
| 10.07.2024 | 73,58 | 74,34 | 73,58 | 74,32 | 0,62% | - |
| 09.07.2024 | 73,86 | 73,86 | 73,86 | 73,86 | -0,40% | - |
| 08.07.2024 | 72,14 | 74,16 | 72,14 | 74,16 | 0,76% | 68,00 |
| 05.07.2024 | 73,60 | 73,60 | 73,60 | 73,60 | 0,00% | - |
| 04.07.2024 | 73,08 | 73,60 | 73,08 | 73,60 | 0,57% | - |