240,150€
1,59%
Echtzeit-Aktienkurs Howmet Aerospace Inc.
Bid:
Ask:
Aktienkurse zur Howmet Aerospace Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.07.2026 | 236,65 | 244,15 | 235,90 | 240,15 | 1,48% | 4.272,00 |
| 02.07.2026 | 234,85 | 242,55 | 233,70 | 236,65 | 0,68% | 168,00 |
| 01.07.2026 | 234,95 | 240,25 | 234,25 | 235,05 | -0,23% | 96,00 |
| 30.06.2026 | 236,00 | 240,35 | 231,45 | 235,60 | 0,15% | - |
| 29.06.2026 | 237,20 | 237,90 | 231,45 | 235,25 | -0,30% | 320,00 |
| 26.06.2026 | 239,45 | 240,35 | 226,45 | 235,95 | -1,75% | 1.178,00 |
| 25.06.2026 | 241,85 | 247,50 | 237,15 | 240,15 | -1,25% | 54,00 |
| 24.06.2026 | 241,85 | 245,70 | 241,55 | 243,20 | 0,56% | - |
| 23.06.2026 | 244,75 | 245,25 | 236,80 | 241,85 | -1,43% | 440,00 |
| 22.06.2026 | 241,90 | 245,40 | 241,05 | 245,35 | 1,32% | 3.120,00 |
| 19.06.2026 | 242,55 | 242,70 | 241,70 | 242,15 | -0,02% | - |
| 18.06.2026 | 247,40 | 252,00 | 240,60 | 242,20 | -1,72% | 4.464,00 |
| 17.06.2026 | 238,95 | 247,65 | 235,85 | 246,45 | 3,10% | 5.436,00 |
| 16.06.2026 | 233,55 | 241,70 | 232,85 | 239,05 | 2,33% | 3.395,00 |
| 15.06.2026 | 231,10 | 235,35 | 229,70 | 233,60 | 2,14% | 65,00 |
| 12.06.2026 | 228,75 | 231,35 | 225,70 | 228,70 | 0,09% | - |
| 11.06.2026 | 216,25 | 228,50 | 216,25 | 228,50 | 5,74% | 69,00 |
| 10.06.2026 | 222,40 | 222,75 | 215,05 | 216,10 | -3,01% | - |
| 09.06.2026 | 213,80 | 222,90 | 211,40 | 222,80 | 4,16% | - |
| 08.06.2026 | 217,60 | 220,70 | 212,60 | 213,90 | -2,11% | 638,00 |
| 05.06.2026 | 214,55 | 222,65 | 212,95 | 218,50 | 1,96% | - |
| 04.06.2026 | 214,15 | 215,90 | 210,70 | 214,30 | -0,05% | - |
| 03.06.2026 | 215,45 | 216,95 | 212,20 | 214,40 | -0,56% | 1.839,00 |
| 02.06.2026 | 218,70 | 220,30 | 214,20 | 215,60 | -1,84% | 2.365,00 |
| 01.06.2026 | 221,35 | 222,45 | 215,15 | 219,65 | -0,84% | 17.176,00 |
| 29.05.2026 | 224,05 | 224,50 | 218,60 | 221,50 | -0,78% | - |
| 28.05.2026 | 222,40 | 225,25 | 219,85 | 223,25 | 0,63% | 460,00 |
| 27.05.2026 | 225,30 | 228,45 | 219,85 | 221,85 | -1,44% | 1.800,00 |
| 26.05.2026 | 222,50 | 225,85 | 222,10 | 225,10 | 0,94% | 520,00 |
| 25.05.2026 | 222,20 | 224,30 | 221,90 | 223,00 | 0,88% | - |
| 22.05.2026 | 224,40 | 226,30 | 220,15 | 221,05 | -1,16% | - |
| 21.05.2026 | 225,15 | 225,75 | 222,25 | 223,65 | -0,45% | 2.116,00 |
| 20.05.2026 | 218,10 | 225,95 | 217,90 | 224,65 | 2,98% | - |
| 19.05.2026 | 220,70 | 221,60 | 216,45 | 218,15 | -0,89% | 1.305,00 |
| 18.05.2026 | 223,25 | 225,95 | 220,10 | 220,10 | -1,74% | 102,00 |
| 15.05.2026 | 233,30 | 233,60 | 223,75 | 224,00 | -3,82% | - |
| 14.05.2026 | 233,80 | 235,05 | 228,90 | 232,90 | -0,15% | 275,00 |
| 13.05.2026 | 229,85 | 236,05 | 228,95 | 233,25 | 1,46% | 477,00 |
| 12.05.2026 | 232,50 | 234,30 | 227,55 | 229,90 | -1,01% | 3.225,00 |
| 11.05.2026 | 230,30 | 233,45 | 226,55 | 232,25 | 1,15% | 19.700,00 |
| 08.05.2026 | 232,25 | 234,30 | 228,55 | 229,60 | -1,14% | 1.440,00 |
| 07.05.2026 | 219,15 | 245,95 | 219,00 | 232,25 | 6,29% | 306,00 |
| 06.05.2026 | 207,90 | 219,75 | 207,45 | 218,50 | 5,28% | 344,00 |
| 05.05.2026 | 205,55 | 209,70 | 205,20 | 207,55 | 1,22% | 4.597,00 |
| 04.05.2026 | 205,50 | 206,90 | 203,00 | 205,05 | -1,06% | 6.489,00 |
| 30.04.2026 | 202,05 | 208,10 | 201,50 | 207,25 | 2,14% | 1.090,00 |
| 29.04.2026 | 205,90 | 206,65 | 200,80 | 202,90 | -1,17% | 1.245,00 |
| 28.04.2026 | 206,00 | 209,35 | 202,75 | 205,30 | -0,34% | 5.800,00 |
| 27.04.2026 | 205,50 | 206,80 | 204,00 | 206,00 | -0,43% | 2.956,00 |
| 24.04.2026 | 208,90 | 210,20 | 205,00 | 206,90 | -1,66% | - |
| 23.04.2026 | 203,60 | 213,70 | 203,50 | 210,40 | -0,75% | - |
| 22.04.2026 | 210,30 | 213,90 | 210,30 | 212,00 | 0,14% | - |
| 21.04.2026 | 215,90 | 217,40 | 209,50 | 211,70 | -2,31% | - |
| 20.04.2026 | 214,50 | 218,00 | 214,30 | 216,70 | 0,00% | - |
| 17.04.2026 | 209,00 | 218,90 | 209,00 | 216,70 | 3,44% | - |
| 16.04.2026 | 213,80 | 215,10 | 209,50 | 209,50 | -2,69% | - |
| 15.04.2026 | 217,60 | 219,00 | 214,20 | 215,30 | -1,42% | - |
| 14.04.2026 | 216,30 | 220,00 | 216,30 | 218,40 | 0,65% | - |
| 13.04.2026 | 213,40 | 217,00 | 212,90 | 217,00 | 0,98% | 2,00 |
| 10.04.2026 | 215,70 | 218,30 | 212,50 | 214,90 | -1,10% | 2,00 |
| 09.04.2026 | 213,10 | 219,30 | 211,70 | 217,30 | 1,40% | - |
| 08.04.2026 | 206,20 | 215,60 | 206,10 | 214,30 | 5,36% | 8,00 |
| 07.04.2026 | 203,60 | 204,00 | 201,20 | 203,40 | 0,84% | - |
| 02.04.2026 | 206,00 | 206,00 | 201,10 | 201,70 | -2,28% | 4,00 |
| 01.04.2026 | 198,10 | 206,90 | 198,05 | 206,40 | 3,88% | 64,00 |
| 31.03.2026 | 194,60 | 200,00 | 194,40 | 198,70 | 2,55% | 20,00 |
| 30.03.2026 | 197,15 | 200,10 | 192,85 | 193,75 | -1,72% | - |
| 27.03.2026 | 200,30 | 200,70 | 197,00 | 197,15 | -1,40% | - |
| 26.03.2026 | 207,50 | 207,70 | 199,50 | 199,95 | -4,24% | - |
| 25.03.2026 | 206,20 | 209,90 | 206,00 | 208,80 | 0,87% | 60,00 |
| 24.03.2026 | 202,40 | 207,00 | 200,50 | 207,00 | 2,02% | - |
| 23.03.2026 | 197,40 | 207,30 | 196,35 | 202,90 | 1,40% | 160,00 |
| 20.03.2026 | 199,65 | 201,80 | 197,90 | 200,10 | -0,40% | - |
| 19.03.2026 | 209,80 | 209,90 | 200,10 | 200,90 | -4,56% | 30,00 |
| 18.03.2026 | 208,50 | 212,20 | 206,70 | 210,50 | 1,40% | 100,00 |
| 17.03.2026 | 208,60 | 209,60 | 205,80 | 207,60 | -1,19% | 82,00 |
| 16.03.2026 | 207,40 | 210,30 | 206,40 | 210,10 | 1,45% | 10,00 |
| 13.03.2026 | 211,00 | 213,70 | 204,70 | 207,10 | -2,08% | 28,00 |
| 12.03.2026 | 215,70 | 216,00 | 208,70 | 211,50 | -2,49% | 4,00 |
| 11.03.2026 | 217,80 | 218,80 | 215,10 | 216,90 | -0,73% | 4,00 |
| 10.03.2026 | 218,00 | 220,10 | 217,00 | 218,50 | 0,28% | - |
| 09.03.2026 | 211,00 | 218,10 | 208,30 | 217,90 | 1,68% | 356,00 |
| 06.03.2026 | 216,10 | 218,20 | 213,20 | 214,30 | -1,15% | - |
| 05.03.2026 | 221,90 | 223,40 | 215,60 | 216,80 | -2,95% | - |
| 04.03.2026 | 219,80 | 223,60 | 218,60 | 223,40 | 0,22% | 22,00 |
| 03.03.2026 | 223,90 | 226,70 | 219,10 | 222,90 | -1,85% | 5,00 |
| 02.03.2026 | 223,30 | 228,10 | 220,10 | 227,10 | 2,71% | 76,00 |
| 27.02.2026 | 217,70 | 221,10 | 217,70 | 221,10 | 0,27% | - |
| 26.02.2026 | 217,70 | 221,00 | 216,60 | 220,50 | 0,46% | 150,00 |
| 25.02.2026 | 221,00 | 223,20 | 216,80 | 219,50 | -0,81% | 70,00 |
| 24.02.2026 | 217,90 | 221,80 | 216,60 | 221,30 | 1,84% | - |
| 23.02.2026 | 215,70 | 218,10 | 215,70 | 217,30 | -0,55% | 110,00 |
| 20.02.2026 | 213,50 | 219,20 | 213,20 | 218,50 | 2,58% | - |
| 19.02.2026 | 210,10 | 213,00 | 209,50 | 213,00 | 0,76% | - |
| 18.02.2026 | 211,80 | 214,40 | 209,60 | 211,40 | -0,52% | - |
| 17.02.2026 | 209,20 | 214,90 | 209,20 | 212,50 | 0,66% | 180,00 |
| 16.02.2026 | 209,60 | 213,00 | 209,60 | 211,10 | 0,76% | 41,00 |
| 13.02.2026 | 204,50 | 211,10 | 202,80 | 209,50 | 1,80% | 90,00 |
| 12.02.2026 | 198,00 | 214,20 | 196,05 | 205,80 | 6,03% | 246,00 |
| 11.02.2026 | 187,30 | 196,10 | 185,00 | 194,10 | 2,83% | 107,00 |