154,800€
1,61%
Echtzeit-Aktienkurs Howmet Aerospace Inc.
Bid:
Ask:
Aktienkurse zur Howmet Aerospace Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 03.03.2025 | 131,05 | 132,30 | 131,05 | 132,30 | 1,42% | 70,00 |
| 28.02.2025 | 127,50 | 130,45 | 127,50 | 130,45 | 1,76% | 11,00 |
| 27.02.2025 | 126,90 | 128,55 | 126,90 | 128,20 | 2,03% | 10,00 |
| 26.02.2025 | 123,35 | 127,25 | 120,15 | 125,65 | 0,92% | 12,00 |
| 24.02.2025 | 124,80 | 124,80 | 124,50 | 124,50 | -5,86% | 13,00 |
| 21.02.2025 | 130,95 | 133,00 | 130,95 | 132,25 | 1,07% | 107,00 |
| 20.02.2025 | 132,85 | 132,85 | 130,65 | 130,85 | -2,02% | 28,00 |
| 19.02.2025 | 130,20 | 134,00 | 130,20 | 133,55 | 2,45% | 80,00 |
| 18.02.2025 | 128,05 | 132,20 | 128,05 | 130,35 | 2,24% | 78,00 |
| 17.02.2025 | 126,35 | 128,50 | 126,35 | 127,50 | 0,59% | 20,00 |
| 14.02.2025 | 121,05 | 126,75 | 121,05 | 126,75 | 4,06% | 15,00 |
| 13.02.2025 | 123,50 | 126,95 | 117,40 | 121,80 | -0,90% | 149,00 |
| 12.02.2025 | 123,85 | 123,85 | 122,90 | 122,90 | -0,97% | - |
| 11.02.2025 | 123,30 | 124,10 | 123,30 | 124,10 | 0,57% | - |
| 10.02.2025 | 123,55 | 124,45 | 123,40 | 123,40 | 0,16% | 255,00 |
| 07.02.2025 | 123,25 | 125,65 | 123,05 | 123,20 | -0,16% | 118,00 |
| 06.02.2025 | 122,85 | 123,40 | 122,25 | 123,40 | 0,49% | - |
| 05.02.2025 | 120,05 | 122,90 | 120,05 | 122,80 | 1,95% | - |
| 04.02.2025 | 121,60 | 121,60 | 120,30 | 120,45 | -1,83% | 85,00 |
| 03.02.2025 | 119,20 | 122,70 | 119,20 | 122,70 | 1,03% | 23,00 |
| 31.01.2025 | 122,55 | 122,55 | 121,45 | 121,45 | -0,37% | 150,00 |
| 30.01.2025 | 121,05 | 123,30 | 121,05 | 121,90 | 0,58% | 34,00 |
| 29.01.2025 | 120,25 | 121,60 | 120,25 | 121,20 | 4,66% | 330,00 |
| 28.01.2025 | 120,05 | 120,05 | 115,80 | 115,80 | -6,04% | - |
| 24.01.2025 | 121,60 | 123,25 | 121,60 | 123,25 | 1,07% | 100,00 |
| 23.01.2025 | 121,20 | 122,60 | 121,20 | 121,95 | 0,49% | 16,00 |
| 22.01.2025 | 121,75 | 122,80 | 121,05 | 121,35 | -0,25% | 55,00 |
| 21.01.2025 | 122,05 | 123,15 | 121,05 | 121,65 | -2,01% | 49,00 |
| 20.01.2025 | 123,00 | 124,25 | 123,00 | 124,15 | 1,22% | 209,00 |
| 17.01.2025 | 119,55 | 122,65 | 119,55 | 122,65 | 3,68% | 108,00 |
| 16.01.2025 | 118,15 | 118,60 | 118,15 | 118,30 | -0,17% | 600,00 |
| 15.01.2025 | 115,05 | 118,50 | 115,05 | 118,50 | 3,09% | 223,00 |
| 14.01.2025 | 111,25 | 114,95 | 111,25 | 114,95 | 2,59% | - |
| 13.01.2025 | 109,20 | 112,05 | 109,20 | 112,05 | 1,72% | 30,00 |
| 10.01.2025 | 110,90 | 111,30 | 110,15 | 110,15 | -2,13% | 45,00 |