211,750€
1,07%
Echtzeit-Aktienkurs Howmet Aerospace Inc.
Bid:
Ask:
Aktienkurse zur Howmet Aerospace Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.02.2026 | 211,15 | 212,90 | 210,55 | 211,75 | 0,50% | 129,00 |
| 13.02.2026 | 204,50 | 215,40 | 203,95 | 210,70 | 2,38% | 810,00 |
| 12.02.2026 | 199,25 | 215,95 | 195,10 | 205,80 | 5,80% | 2.824,00 |
| 11.02.2026 | 188,40 | 196,52 | 186,38 | 194,52 | 3,05% | 4.173,00 |
| 10.02.2026 | 188,55 | 191,08 | 188,02 | 188,77 | -0,08% | 1.278,00 |
| 09.02.2026 | 188,52 | 189,70 | 185,85 | 188,93 | -0,01% | - |
| 06.02.2026 | 177,45 | 189,18 | 177,35 | 188,95 | 6,14% | - |
| 05.02.2026 | 176,83 | 179,80 | 175,13 | 178,02 | 0,72% | - |
| 04.02.2026 | 180,88 | 181,75 | 173,63 | 176,75 | -1,83% | - |
| 03.02.2026 | 176,40 | 181,45 | 175,93 | 180,05 | 2,45% | 6.290,00 |
| 02.02.2026 | 173,08 | 176,73 | 172,83 | 175,75 | 0,11% | 8.749,00 |
| 30.01.2026 | 174,18 | 177,65 | 173,55 | 175,55 | 0,54% | - |
| 29.01.2026 | 175,85 | 178,33 | 173,98 | 174,60 | -1,10% | 330,00 |
| 28.01.2026 | 180,05 | 180,80 | 174,52 | 176,55 | -1,45% | - |
| 27.01.2026 | 182,13 | 182,70 | 178,70 | 179,15 | -1,16% | - |
| 26.01.2026 | 180,73 | 183,25 | 179,38 | 181,25 | -0,03% | 250,00 |
| 23.01.2026 | 186,13 | 187,10 | 181,30 | 181,30 | -2,17% | 520,00 |
| 22.01.2026 | 192,77 | 195,80 | 184,33 | 185,33 | -3,74% | 875,00 |
| 21.01.2026 | 188,27 | 194,08 | 187,05 | 192,52 | 2,38% | - |
| 20.01.2026 | 189,90 | 193,35 | 185,85 | 188,05 | -0,56% | - |
| 19.01.2026 | 191,88 | 193,00 | 188,35 | 189,10 | -2,48% | 480,00 |
| 16.01.2026 | 193,58 | 194,98 | 192,40 | 193,90 | 0,31% | 728,00 |
| 15.01.2026 | 189,13 | 195,43 | 188,83 | 193,30 | 2,21% | 1.998,00 |
| 14.01.2026 | 188,85 | 190,20 | 185,43 | 189,13 | 0,27% | 340,00 |
| 13.01.2026 | 188,33 | 191,75 | 187,65 | 188,63 | -0,07% | 920,00 |
| 12.01.2026 | 188,70 | 189,55 | 185,80 | 188,75 | 0,80% | - |
| 09.01.2026 | 180,33 | 188,63 | 179,75 | 187,25 | 3,91% | 648,00 |
| 08.01.2026 | 180,83 | 185,43 | 176,80 | 180,20 | -0,06% | 1.155,00 |
| 07.01.2026 | 183,83 | 184,98 | 180,30 | 180,30 | -1,80% | 4.750,00 |
| 06.01.2026 | 181,45 | 185,10 | 180,48 | 183,60 | 1,35% | - |
| 05.01.2026 | 181,40 | 184,55 | 179,35 | 181,15 | 0,69% | 1.320,00 |
| 02.01.2026 | 175,18 | 180,68 | 174,27 | 179,90 | 1,98% | 98,00 |
| 30.12.2025 | 177,80 | 179,27 | 5,33 | 176,40 | -1,04% | - |
| 29.12.2025 | 179,98 | 181,33 | 21,43 | 178,25 | 0,22% | - |
| 23.12.2025 | 177,08 | 178,55 | 124,00 | 177,85 | 0,59% | - |
| 22.12.2025 | 174,58 | 177,98 | 123,65 | 176,80 | 1,81% | 277,00 |
| 19.12.2025 | 168,55 | 173,77 | 149,50 | 173,65 | 2,74% | - |
| 18.12.2025 | 162,75 | 170,48 | 17,13 | 169,02 | 3,49% | - |
| 17.12.2025 | 166,68 | 168,52 | 163,33 | 163,33 | -1,82% | - |
| 16.12.2025 | 167,52 | 167,58 | 163,65 | 166,35 | -0,88% | 26,00 |
| 15.12.2025 | 169,52 | 173,20 | 166,45 | 167,83 | -0,52% | - |
| 12.12.2025 | 167,80 | 171,68 | 153,15 | 168,70 | 1,23% | 40,00 |
| 11.12.2025 | 164,08 | 167,20 | 161,33 | 166,65 | 0,82% | - |
| 10.12.2025 | 164,43 | 165,98 | 163,68 | 165,30 | 0,39% | - |
| 09.12.2025 | 166,70 | 167,70 | 164,50 | 164,65 | 0,43% | - |
| 08.12.2025 | 163,77 | 167,55 | 162,77 | 163,95 | 0,49% | 75,00 |
| 05.12.2025 | 168,40 | 170,75 | 162,27 | 163,15 | -2,07% | - |
| 04.12.2025 | 167,23 | 169,50 | 164,98 | 166,60 | 0,36% | 34,00 |
| 03.12.2025 | 169,08 | 171,88 | 164,88 | 166,00 | -1,48% | 450,00 |
| 02.12.2025 | 170,98 | 173,27 | 91,64 | 168,50 | -1,75% | - |
| 01.12.2025 | 175,70 | 177,95 | 171,05 | 171,50 | -2,61% | - |
| 28.11.2025 | 176,85 | 178,55 | 175,40 | 176,10 | -0,25% | - |
| 27.11.2025 | 176,50 | 176,80 | 176,45 | 176,55 | -0,08% | - |
| 26.11.2025 | 176,20 | 178,98 | 175,85 | 176,70 | 0,77% | - |
| 25.11.2025 | 173,52 | 176,70 | 171,65 | 175,35 | 1,39% | - |
| 24.11.2025 | 171,48 | 179,35 | 169,15 | 172,95 | 3,16% | - |
| 21.11.2025 | 172,18 | 173,15 | 167,65 | 167,65 | -3,57% | - |
| 20.11.2025 | 176,52 | 180,40 | 172,73 | 173,85 | -0,83% | - |
| 19.11.2025 | 173,40 | 177,80 | 173,40 | 175,30 | 2,04% | - |
| 18.11.2025 | 171,85 | 175,50 | 169,52 | 171,80 | -1,38% | 40,00 |
| 17.11.2025 | 175,68 | 177,90 | 171,77 | 174,20 | -0,11% | 10,00 |
| 14.11.2025 | 172,85 | 176,27 | 169,25 | 174,40 | 0,06% | - |
| 13.11.2025 | 177,15 | 177,18 | 172,30 | 174,30 | -2,00% | 90,00 |
| 12.11.2025 | 180,77 | 181,63 | 176,73 | 177,85 | -1,08% | 2,00 |
| 11.11.2025 | 181,35 | 182,20 | 176,68 | 179,80 | -0,53% | 85,00 |
| 10.11.2025 | 179,75 | 183,08 | 178,23 | 180,75 | 1,09% | 50,00 |
| 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 |