178,450€
-0,06%
Echtzeit-Aktienkurs Howmet Aerospace Inc.
Bid:
Ask:
Aktienkurse zur Howmet Aerospace Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.11.2025 | 180,05 | 182,70 | 173,88 | 178,80 | 0,14% | - |
| 06.11.2025 | 179,10 | 180,70 | 177,52 | 178,55 | -0,25% | - |
| 05.11.2025 | 178,77 | 180,80 | 177,00 | 179,00 | 0,70% | - |
| 04.11.2025 | 178,83 | 179,40 | 175,68 | 177,75 | -1,33% | 56,00 |
| 03.11.2025 | 178,98 | 182,93 | 178,30 | 180,15 | 1,56% | - |
| 31.10.2025 | 174,50 | 181,58 | 174,35 | 177,38 | -0,13% | - |
| 30.10.2025 | 176,55 | 183,02 | 163,20 | 177,60 | 1,67% | 40,00 |
| 29.10.2025 | 173,13 | 177,00 | 171,30 | 174,68 | 0,94% | - |
| 28.10.2025 | 173,00 | 176,10 | 172,48 | 173,05 | -0,03% | - |
| 27.10.2025 | 172,13 | 174,08 | 170,75 | 173,10 | 0,46% | - |
| 24.10.2025 | 172,70 | 174,08 | 170,60 | 172,30 | 3,92% | 6,00 |
| 23.10.2025 | 165,15 | 172,27 | 162,88 | 165,80 | -0,12% | 13,00 |
| 22.10.2025 | 170,35 | 172,33 | 162,65 | 166,00 | 1,34% | 30,00 |
| 21.10.2025 | 165,35 | 170,50 | 163,73 | 163,80 | -0,94% | - |
| 20.10.2025 | 162,60 | 166,13 | 160,55 | 165,35 | 1,85% | - |
| 17.10.2025 | 162,75 | 168,50 | 158,95 | 162,35 | -0,82% | 370,00 |
| 16.10.2025 | 165,43 | 166,60 | 162,90 | 163,70 | -0,40% | 9,00 |
| 15.10.2025 | 166,65 | 168,68 | 162,73 | 164,35 | -0,51% | - |
| 14.10.2025 | 163,20 | 168,02 | 161,25 | 165,20 | 0,69% | - |
| 13.10.2025 | 159,25 | 164,68 | 158,25 | 164,08 | 3,19% | - |
| 10.10.2025 | 163,43 | 164,38 | 158,23 | 159,00 | -3,71% | - |
| 09.10.2025 | 164,60 | 165,52 | 164,60 | 165,13 | 0,50% | - |
| 08.10.2025 | 165,18 | 166,02 | 163,75 | 164,30 | 0,46% | 20,00 |
| 07.10.2025 | 162,70 | 164,35 | 161,70 | 163,55 | 0,77% | 40,00 |
| 06.10.2025 | 161,60 | 163,00 | 159,60 | 162,30 | 0,93% | 25,00 |
| 03.10.2025 | 163,65 | 163,88 | 159,23 | 160,80 | -1,26% | 100,00 |
| 02.10.2025 | 166,00 | 167,23 | 162,40 | 162,85 | -1,78% | - |
| 01.10.2025 | 166,23 | 169,02 | 164,30 | 165,80 | -0,45% | - |
| 30.09.2025 | 163,70 | 167,52 | 162,48 | 166,55 | 2,18% | 50,00 |
| 29.09.2025 | 165,65 | 167,15 | 162,15 | 163,00 | -1,42% | 48,00 |
| 26.09.2025 | 162,63 | 166,75 | 162,08 | 165,35 | 1,91% | - |
| 25.09.2025 | 162,25 | 165,08 | 159,68 | 162,25 | -0,31% | 90,00 |
| 24.09.2025 | 164,88 | 165,75 | 162,02 | 162,75 | -0,09% | 14,00 |
| 23.09.2025 | 163,05 | 165,95 | 160,93 | 162,90 | 0,49% | 170,00 |
| 22.09.2025 | 162,38 | 166,65 | 160,45 | 162,10 | 0,00% | 44,00 |
| 19.09.2025 | 162,60 | 164,20 | 158,45 | 162,10 | 2,17% | - |
| 18.09.2025 | 157,98 | 163,08 | 155,43 | 158,65 | 1,44% | 100,00 |
| 17.09.2025 | 158,15 | 159,52 | 155,08 | 156,40 | -1,04% | - |
| 16.09.2025 | 160,83 | 161,23 | 157,55 | 158,05 | -1,47% | - |
| 15.09.2025 | 158,60 | 161,02 | 157,80 | 160,40 | 2,36% | 75,00 |
| 12.09.2025 | 157,33 | 157,35 | 156,68 | 156,70 | -0,38% | - |
| 11.09.2025 | 156,90 | 157,88 | 156,90 | 157,30 | 0,83% | - |
| 10.09.2025 | 153,00 | 158,20 | 147,80 | 156,00 | 2,30% | - |
| 09.09.2025 | 152,45 | 155,08 | 149,30 | 152,50 | 0,33% | - |
| 08.09.2025 | 152,27 | 153,55 | 151,65 | 152,00 | 0,60% | - |
| 05.09.2025 | 153,98 | 155,02 | 147,38 | 151,10 | 0,07% | - |
| 04.09.2025 | 149,65 | 155,48 | 148,95 | 151,00 | 0,90% | - |
| 03.09.2025 | 148,60 | 149,65 | 147,83 | 149,65 | 0,94% | - |
| 02.09.2025 | 148,75 | 149,73 | 146,65 | 148,25 | 0,37% | 30,00 |
| 01.09.2025 | 148,63 | 148,93 | 147,70 | 147,70 | -1,34% | - |
| 29.08.2025 | 150,73 | 151,38 | 147,50 | 149,70 | -1,09% | 50,00 |
| 28.08.2025 | 151,10 | 152,02 | 150,40 | 151,35 | 0,30% | - |
| 27.08.2025 | 152,05 | 153,58 | 150,88 | 150,90 | 3,29% | 16,00 |
| 26.08.2025 | 147,05 | 151,33 | 146,10 | 146,10 | -0,97% | - |
| 25.08.2025 | 145,95 | 149,20 | 145,35 | 147,52 | 1,13% | - |
| 22.08.2025 | 149,55 | 150,20 | 145,23 | 145,88 | -2,33% | 100,00 |
| 21.08.2025 | 147,58 | 150,08 | 146,13 | 149,35 | 1,27% | - |
| 20.08.2025 | 147,75 | 148,08 | 145,35 | 147,48 | -0,08% | 100,00 |
| 19.08.2025 | 148,15 | 149,27 | 146,88 | 147,60 | -0,47% | - |
| 18.08.2025 | 145,60 | 148,75 | 145,60 | 148,30 | 1,49% | - |
| 15.08.2025 | 151,55 | 151,60 | 145,77 | 146,13 | -3,37% | - |
| 14.08.2025 | 150,98 | 152,38 | 149,70 | 151,23 | 0,10% | - |
| 13.08.2025 | 155,02 | 155,27 | 147,35 | 151,08 | -2,49% | - |
| 12.08.2025 | 154,93 | 155,85 | 153,18 | 154,93 | 0,02% | - |
| 11.08.2025 | 154,93 | 156,58 | 153,30 | 154,90 | -0,21% | 8,00 |
| 08.08.2025 | 155,90 | 157,18 | 153,38 | 155,23 | -0,19% | - |
| 07.08.2025 | 155,98 | 158,20 | 152,98 | 155,52 | -0,38% | - |
| 06.08.2025 | 155,58 | 156,98 | 153,33 | 156,13 | 0,82% | - |
| 05.08.2025 | 157,13 | 158,30 | 153,63 | 154,85 | -1,07% | 52,00 |
| 04.08.2025 | 159,80 | 161,75 | 156,30 | 156,52 | -1,79% | 80,00 |
| 01.08.2025 | 157,35 | 161,38 | 150,65 | 159,38 | 1,13% | 30,00 |
| 31.07.2025 | 168,45 | 176,90 | 150,55 | 157,60 | -6,34% | 80,00 |
| 30.07.2025 | 163,93 | 168,77 | 163,60 | 168,27 | 2,72% | 160,00 |
| 29.07.2025 | 162,83 | 165,73 | 162,58 | 163,83 | 0,92% | 36,00 |
| 28.07.2025 | 161,50 | 163,98 | 161,15 | 162,33 | 0,60% | 300,00 |
| 25.07.2025 | 159,65 | 162,68 | 159,45 | 161,35 | 1,53% | 20,00 |
| 24.07.2025 | 157,93 | 160,15 | 157,88 | 158,93 | 0,33% | - |
| 23.07.2025 | 156,73 | 158,63 | 156,15 | 158,40 | 1,51% | 38,00 |
| 22.07.2025 | 161,05 | 161,38 | 154,25 | 156,05 | -2,83% | - |
| 21.07.2025 | 163,90 | 165,40 | 160,58 | 160,60 | -2,04% | 20,00 |
| 18.07.2025 | 162,90 | 164,58 | 161,85 | 163,95 | 0,71% | 40,00 |
| 17.07.2025 | 158,38 | 163,50 | 157,43 | 162,80 | 2,81% | 8,00 |
| 16.07.2025 | 158,35 | 160,20 | 154,77 | 158,35 | -0,53% | - |
| 15.07.2025 | 157,83 | 160,05 | 156,50 | 159,20 | 0,76% | - |
| 14.07.2025 | 153,15 | 158,23 | 153,08 | 158,00 | 2,75% | 130,00 |
| 11.07.2025 | 152,30 | 154,10 | 151,73 | 153,77 | 0,72% | - |
| 10.07.2025 | 154,25 | 156,13 | 151,15 | 152,68 | -1,36% | - |
| 09.07.2025 | 153,33 | 155,80 | 152,95 | 154,77 | 1,11% | 201,00 |
| 08.07.2025 | 153,75 | 154,93 | 148,95 | 153,08 | -0,52% | 38,00 |
| 07.07.2025 | 152,65 | 155,35 | 152,52 | 153,88 | 1,20% | 116,00 |
| 04.07.2025 | 152,80 | 153,77 | 152,05 | 152,05 | -0,98% | 9,00 |
| 03.07.2025 | 149,30 | 154,08 | 148,58 | 153,55 | 2,97% | - |
| 02.07.2025 | 149,73 | 151,88 | 147,50 | 149,13 | -0,30% | - |
| 01.07.2025 | 158,73 | 159,08 | 149,45 | 149,58 | -5,32% | - |
| 30.06.2025 | 156,88 | 159,70 | 155,63 | 157,98 | 0,03% | 274,00 |
| 27.06.2025 | 151,58 | 158,13 | 150,40 | 157,93 | 4,50% | - |
| 26.06.2025 | 150,93 | 153,02 | 150,05 | 151,13 | 0,00% | 40,00 |
| 25.06.2025 | 152,15 | 154,02 | 150,65 | 151,13 | -0,59% | - |
| 24.06.2025 | 152,33 | 153,23 | 150,05 | 152,02 | 0,23% | - |
| 23.06.2025 | 150,27 | 152,73 | 149,70 | 151,68 | 0,81% | - |