165,800€
-0,45%
Echtzeit-Aktienkurs Howmet Aerospace Inc.
Bid:
Ask:
Aktienkurse zur Howmet Aerospace Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 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 |