161,450€
2,93%
Echtzeit-Aktienkurs Howmet Aerospace Inc.
Bid:
Ask:
Aktienkurse zur Howmet Aerospace Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 20.06.2025 | 146,00 | 150,73 | 146,00 | 150,45 | 3,28% | - |
| 19.06.2025 | 148,13 | 148,18 | 143,80 | 145,68 | -1,82% | 40,00 |
| 18.06.2025 | 149,77 | 151,02 | 147,77 | 148,38 | -0,93% | 270,00 |
| 17.06.2025 | 148,77 | 150,25 | 146,33 | 149,77 | 0,86% | 7,00 |
| 16.06.2025 | 148,10 | 150,55 | 147,83 | 148,50 | 0,20% | 240,00 |
| 13.06.2025 | 146,83 | 149,30 | 146,40 | 148,20 | 0,02% | - |
| 12.06.2025 | 147,60 | 148,45 | 142,25 | 148,18 | -0,37% | - |
| 11.06.2025 | 147,27 | 149,68 | 144,43 | 148,73 | 0,76% | - |
| 10.06.2025 | 151,30 | 152,68 | 146,15 | 147,60 | -2,45% | 7,00 |
| 09.06.2025 | 153,77 | 155,90 | 151,30 | 151,30 | -1,69% | 78,00 |
| 06.06.2025 | 153,45 | 155,85 | 153,33 | 153,90 | 0,54% | 30,00 |
| 05.06.2025 | 152,40 | 153,43 | 150,83 | 153,08 | 0,46% | 198,00 |
| 04.06.2025 | 151,90 | 153,65 | 151,52 | 152,38 | 0,35% | - |
| 03.06.2025 | 150,98 | 153,33 | 149,50 | 151,85 | 0,66% | - |
| 02.06.2025 | 148,65 | 150,90 | 147,25 | 150,85 | 0,85% | 40,00 |
| 30.05.2025 | 150,30 | 150,63 | 148,00 | 149,58 | -0,05% | - |
| 29.05.2025 | 153,65 | 153,83 | 148,55 | 149,65 | -0,81% | - |
| 28.05.2025 | 149,35 | 151,83 | 149,05 | 150,88 | 0,80% | - |
| 27.05.2025 | 146,08 | 149,77 | 146,00 | 149,68 | 2,45% | 14,00 |
| 26.05.2025 | 144,15 | 146,63 | 143,83 | 146,10 | 0,59% | 22,00 |
| 23.05.2025 | 143,90 | 146,05 | 141,45 | 145,25 | 0,55% | 600,00 |
| 22.05.2025 | 143,70 | 145,70 | 141,83 | 144,45 | 0,43% | 40,00 |
| 21.05.2025 | 145,13 | 146,20 | 142,95 | 143,83 | -1,73% | 200,00 |
| 20.05.2025 | 147,65 | 149,13 | 145,58 | 146,35 | -1,03% | 18,00 |
| 19.05.2025 | 145,05 | 148,00 | 141,52 | 147,88 | 1,53% | 180,00 |
| 16.05.2025 | 143,70 | 146,18 | 143,48 | 145,65 | 1,01% | 181,00 |
| 15.05.2025 | 141,70 | 144,73 | 141,33 | 144,20 | 1,03% | 260,00 |
| 14.05.2025 | 141,65 | 143,35 | 139,83 | 142,73 | 0,92% | - |
| 13.05.2025 | 140,95 | 143,27 | 139,25 | 141,43 | -0,05% | - |
| 12.05.2025 | 141,63 | 149,05 | 139,95 | 141,50 | 1,18% | 100,00 |
| 09.05.2025 | 140,13 | 140,90 | 137,38 | 139,85 | -0,34% | - |
| 08.05.2025 | 139,35 | 141,25 | 139,00 | 140,33 | 1,01% | 14,00 |
| 07.05.2025 | 137,75 | 139,20 | 135,90 | 138,93 | 1,42% | 8,00 |
| 06.05.2025 | 136,08 | 138,23 | 133,45 | 136,98 | 0,42% | - |
| 05.05.2025 | 135,13 | 137,63 | 134,43 | 136,40 | 0,07% | 192,00 |
| 02.05.2025 | 130,70 | 136,88 | 129,38 | 136,30 | 11,33% | 208,00 |
| 30.04.2025 | 121,10 | 122,55 | 118,60 | 122,43 | 1,35% | - |
| 29.04.2025 | 119,83 | 121,45 | 118,95 | 120,80 | 1,26% | 40,00 |
| 28.04.2025 | 119,83 | 122,75 | 118,28 | 119,30 | -0,15% | 90,00 |
| 25.04.2025 | 117,83 | 120,00 | 116,65 | 119,48 | 1,98% | 480,00 |
| 24.04.2025 | 113,10 | 117,55 | 113,10 | 117,15 | 6,79% | - |
| 23.04.2025 | 109,70 | 109,70 | 109,70 | 109,70 | 5,73% | - |
| 22.04.2025 | 103,75 | 103,75 | 103,75 | 103,75 | -4,11% | - |
| 17.04.2025 | 109,20 | 109,20 | 108,20 | 108,20 | 0,60% | - |
| 16.04.2025 | 107,80 | 108,00 | 107,00 | 107,55 | -1,92% | 120,00 |
| 15.04.2025 | 111,25 | 111,65 | 109,65 | 109,65 | -2,79% | 67,00 |
| 14.04.2025 | 110,85 | 112,80 | 110,85 | 112,80 | 1,81% | 8,00 |
| 11.04.2025 | 110,35 | 110,80 | 110,35 | 110,80 | 1,51% | - |
| 10.04.2025 | 117,05 | 117,05 | 109,15 | 109,15 | 7,11% | 76,00 |
| 09.04.2025 | 101,90 | 101,90 | 101,90 | 101,90 | -2,30% | - |
| 08.04.2025 | 106,80 | 111,95 | 104,10 | 104,30 | 6,23% | 85,00 |
| 07.04.2025 | 96,68 | 98,18 | 91,00 | 98,18 | -4,03% | 293,00 |
| 04.04.2025 | 111,65 | 111,95 | 102,30 | 102,30 | -9,55% | 160,00 |
| 03.04.2025 | 114,00 | 115,45 | 113,10 | 113,10 | -8,12% | 4,00 |
| 02.04.2025 | 121,05 | 123,10 | 121,05 | 123,10 | 1,99% | - |
| 01.04.2025 | 118,75 | 120,70 | 118,75 | 120,70 | 0,96% | 26,00 |
| 31.03.2025 | 118,75 | 119,55 | 114,80 | 119,55 | -2,17% | 182,00 |
| 28.03.2025 | 122,20 | 122,20 | 122,20 | 122,20 | -1,61% | - |
| 27.03.2025 | 124,20 | 124,20 | 124,20 | 124,20 | -2,17% | - |
| 26.03.2025 | 126,95 | 126,95 | 126,95 | 126,95 | 0,83% | - |
| 24.03.2025 | 121,05 | 125,90 | 121,05 | 125,90 | 4,01% | 34,00 |
| 21.03.2025 | 121,10 | 121,10 | 121,05 | 121,05 | -0,04% | 35,00 |
| 20.03.2025 | 120,85 | 121,10 | 120,85 | 121,10 | 3,02% | 15,00 |
| 19.03.2025 | 117,00 | 117,55 | 117,00 | 117,55 | 0,94% | 23,00 |
| 18.03.2025 | 117,70 | 117,70 | 116,45 | 116,45 | 1,04% | - |
| 17.03.2025 | 115,25 | 115,25 | 115,25 | 115,25 | -0,17% | - |
| 16.03.2025 | 112,55 | 115,65 | 112,55 | 115,45 | 2,35% | - |
| 13.03.2025 | 116,95 | 116,95 | 112,80 | 112,80 | -4,00% | 22,00 |
| 12.03.2025 | 112,20 | 117,50 | 112,20 | 117,50 | 2,22% | - |
| 11.03.2025 | 114,00 | 114,95 | 114,00 | 114,95 | 2,13% | - |
| 10.03.2025 | 113,55 | 113,55 | 111,50 | 112,55 | 2,13% | 115,00 |
| 07.03.2025 | 114,25 | 114,55 | 110,20 | 110,20 | -4,30% | 281,00 |
| 06.03.2025 | 119,75 | 119,75 | 115,15 | 115,15 | -2,29% | - |
| 05.03.2025 | 117,85 | 117,85 | 117,85 | 117,85 | -1,38% | - |
| 04.03.2025 | 123,90 | 123,90 | 117,00 | 119,50 | -9,67% | 630,00 |