111,775€
-1,43%
Echtzeit-Aktienkurs Howmet Aerospace Inc.
Bid:
Ask:
Aktienkurse zur Howmet Aerospace Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.11.2024 | 112,18 | 114,20 | 111,93 | 113,40 | 1,70% | 60,00 |
| 20.11.2024 | 109,20 | 111,50 | 109,20 | 111,50 | 4,69% | 163,00 |
| 19.11.2024 | 106,50 | 106,50 | 106,50 | 106,50 | 0,42% | - |
| 18.11.2024 | 106,05 | 106,05 | 106,05 | 106,05 | 0,05% | - |
| 15.11.2024 | 105,95 | 106,95 | 105,95 | 106,00 | -2,89% | 51,00 |
| 14.11.2024 | 109,15 | 109,15 | 109,15 | 109,15 | -0,77% | - |
| 13.11.2024 | 106,25 | 110,00 | 106,25 | 110,00 | 1,95% | 50,00 |
| 12.11.2024 | 107,30 | 107,90 | 107,30 | 107,90 | -0,05% | 50,00 |
| 11.11.2024 | 106,75 | 107,95 | 106,75 | 107,95 | 1,84% | 283,00 |
| 08.11.2024 | 102,70 | 106,00 | 102,70 | 106,00 | 1,15% | 362,00 |
| 07.11.2024 | 106,55 | 107,25 | 104,65 | 104,80 | -0,29% | 560,00 |
| 06.11.2024 | 95,50 | 105,15 | 95,50 | 105,10 | 13,57% | 670,00 |
| 05.11.2024 | 91,34 | 92,54 | 91,34 | 92,54 | 0,00% | 30,00 |
| 04.11.2024 | 92,54 | 92,54 | 92,54 | 92,54 | 1,34% | 5,00 |
| 01.11.2024 | 91,32 | 91,32 | 91,32 | 91,32 | -0,98% | - |
| 31.10.2024 | 92,34 | 92,34 | 92,22 | 92,22 | -0,47% | 500,00 |
| 30.10.2024 | 92,16 | 92,66 | 92,16 | 92,66 | 0,00% | 1.056,00 |
| 29.10.2024 | 94,26 | 94,26 | 92,66 | 92,66 | -2,01% | 133,00 |
| 28.10.2024 | 93,84 | 94,56 | 93,78 | 94,56 | 2,18% | 63,00 |
| 25.10.2024 | 92,46 | 92,54 | 92,46 | 92,54 | -2,20% | 62,00 |
| 24.10.2024 | 94,96 | 95,00 | 94,62 | 94,62 | -1,56% | 165,00 |
| 23.10.2024 | 94,42 | 96,20 | 94,42 | 96,12 | -1,96% | 250,00 |
| 22.10.2024 | 97,60 | 98,52 | 97,60 | 98,04 | -0,12% | 317,00 |
| 21.10.2024 | 96,66 | 98,58 | 96,66 | 98,16 | 0,95% | 407,00 |
| 18.10.2024 | 97,48 | 97,48 | 97,24 | 97,24 | -0,71% | 50,00 |
| 17.10.2024 | 96,46 | 97,94 | 96,46 | 97,94 | 2,02% | 165,00 |
| 16.10.2024 | 95,02 | 96,00 | 95,02 | 96,00 | 2,39% | 105,00 |
| 15.10.2024 | 93,78 | 93,78 | 93,76 | 93,76 | -0,61% | 50,00 |
| 14.10.2024 | 94,48 | 94,48 | 94,34 | 94,34 | 0,47% | 33,00 |
| 11.10.2024 | 92,92 | 93,90 | 92,90 | 93,90 | 0,34% | 34,00 |
| 10.10.2024 | 94,30 | 95,24 | 93,00 | 93,58 | -1,68% | 165,00 |
| 09.10.2024 | 93,36 | 95,18 | 93,36 | 95,18 | 1,19% | 10,00 |
| 08.10.2024 | 93,12 | 94,28 | 93,06 | 94,06 | 0,30% | 115,00 |
| 07.10.2024 | 93,50 | 93,78 | 93,50 | 93,78 | 0,49% | 145,00 |
| 04.10.2024 | 90,82 | 93,32 | 90,82 | 93,32 | 2,15% | 363,00 |
| 03.10.2024 | 91,36 | 91,36 | 91,36 | 91,36 | -0,70% | - |
| 02.10.2024 | 90,70 | 92,00 | 90,70 | 92,00 | 2,82% | 212,00 |
| 01.10.2024 | 89,48 | 89,48 | 89,48 | 89,48 | 1,57% | - |
| 30.09.2024 | 88,10 | 88,10 | 88,10 | 88,10 | -0,88% | - |
| 27.09.2024 | 88,46 | 88,88 | 88,46 | 88,88 | -0,69% | 10,00 |
| 26.09.2024 | 88,96 | 89,50 | 88,96 | 89,50 | 0,18% | 240,00 |
| 25.09.2024 | 88,26 | 89,34 | 88,26 | 89,34 | 0,93% | 186,00 |
| 24.09.2024 | 88,24 | 89,04 | 88,10 | 88,52 | 0,14% | 413,00 |
| 23.09.2024 | 86,80 | 88,40 | 86,80 | 88,40 | 1,59% | 166,00 |
| 20.09.2024 | 86,78 | 87,02 | 86,78 | 87,02 | 0,14% | 250,00 |
| 19.09.2024 | 84,36 | 86,90 | 84,36 | 86,90 | 2,74% | 71,00 |
| 18.09.2024 | 84,58 | 84,58 | 84,58 | 84,58 | -0,54% | - |
| 17.09.2024 | 85,04 | 85,04 | 85,04 | 85,04 | -0,37% | - |
| 16.09.2024 | 85,36 | 85,36 | 85,36 | 85,36 | 1,02% | - |
| 13.09.2024 | 84,56 | 84,56 | 84,50 | 84,50 | -0,45% | 33,00 |
| 12.09.2024 | 84,88 | 84,88 | 84,88 | 84,88 | 1,05% | - |
| 11.09.2024 | 83,86 | 84,00 | 83,86 | 84,00 | -1,45% | 34,00 |
| 10.09.2024 | 84,38 | 85,44 | 84,38 | 85,24 | 1,04% | 270,00 |
| 09.09.2024 | 82,14 | 84,36 | 82,14 | 84,36 | 0,09% | 440,00 |
| 06.09.2024 | 84,28 | 84,28 | 84,28 | 84,28 | -1,45% | - |
| 05.09.2024 | 84,66 | 85,52 | 84,66 | 85,52 | 0,92% | 20,00 |
| 04.09.2024 | 83,64 | 84,74 | 83,64 | 84,74 | 1,00% | 88,00 |
| 03.09.2024 | 87,88 | 87,88 | 83,90 | 83,90 | -3,32% | 42,00 |
| 02.09.2024 | 86,92 | 87,80 | 86,78 | 86,78 | -0,28% | 39,00 |
| 30.08.2024 | 87,02 | 87,02 | 87,02 | 87,02 | 0,55% | - |
| 29.08.2024 | 86,18 | 86,54 | 86,18 | 86,54 | -1,05% | 750,00 |
| 28.08.2024 | 86,54 | 87,46 | 86,54 | 87,46 | 1,60% | 34,00 |
| 27.08.2024 | 86,08 | 86,08 | 86,08 | 86,08 | -0,30% | - |
| 26.08.2024 | 86,34 | 86,34 | 86,34 | 86,34 | -0,46% | - |
| 23.08.2024 | 86,32 | 86,74 | 86,32 | 86,74 | 0,98% | 173,00 |
| 22.08.2024 | 85,90 | 85,90 | 85,90 | 85,90 | -0,74% | - |
| 21.08.2024 | 85,54 | 86,54 | 85,54 | 86,54 | 0,05% | 60,00 |
| 20.08.2024 | 86,52 | 86,52 | 86,50 | 86,50 | -0,39% | 68,00 |
| 19.08.2024 | 86,22 | 87,44 | 86,22 | 86,84 | -0,78% | 501,00 |
| 16.08.2024 | 86,52 | 87,52 | 86,52 | 87,52 | 3,28% | 34,00 |
| 15.08.2024 | 84,76 | 84,76 | 84,74 | 84,74 | -0,21% | 100,00 |
| 14.08.2024 | 84,92 | 84,92 | 84,92 | 84,92 | 0,66% | - |
| 13.08.2024 | 84,36 | 84,36 | 84,36 | 84,36 | -0,89% | - |
| 12.08.2024 | 85,74 | 85,74 | 85,12 | 85,12 | 0,40% | 88,00 |
| 09.08.2024 | 83,78 | 84,78 | 83,78 | 84,78 | 4,38% | 117,00 |
| 08.08.2024 | 79,96 | 81,22 | 79,96 | 81,22 | -1,53% | 90,00 |
| 07.08.2024 | 81,16 | 82,48 | 81,16 | 82,48 | 3,15% | 337,00 |
| 06.08.2024 | 78,62 | 79,96 | 78,62 | 79,96 | -0,05% | 20,00 |
| 05.08.2024 | 81,32 | 81,68 | 79,56 | 80,00 | -4,53% | 262,00 |
| 02.08.2024 | 87,34 | 87,34 | 83,32 | 83,80 | -4,64% | 435,00 |
| 01.08.2024 | 87,90 | 89,06 | 87,88 | 87,88 | 0,00% | 333,00 |
| 31.07.2024 | 87,18 | 87,88 | 86,24 | 87,88 | 1,17% | 480,00 |
| 30.07.2024 | 76,06 | 86,86 | 76,06 | 86,86 | 14,80% | 423,00 |
| 29.07.2024 | 75,66 | 75,66 | 75,66 | 75,66 | -0,37% | - |
| 26.07.2024 | 75,36 | 75,94 | 75,36 | 75,94 | 4,14% | 50,00 |
| 25.07.2024 | 72,90 | 72,92 | 72,90 | 72,92 | -3,37% | 10,00 |
| 24.07.2024 | 75,46 | 75,46 | 75,46 | 75,46 | 3,09% | - |
| 23.07.2024 | 73,20 | 73,20 | 73,20 | 73,20 | 2,81% | - |
| 22.07.2024 | 71,20 | 71,20 | 71,20 | 71,20 | -0,92% | - |
| 19.07.2024 | 71,86 | 71,86 | 71,86 | 71,86 | 1,61% | - |
| 18.07.2024 | 70,72 | 70,72 | 70,72 | 70,72 | -4,61% | - |
| 17.07.2024 | 74,14 | 74,14 | 74,14 | 74,14 | 3,09% | - |
| 16.07.2024 | 71,98 | 71,98 | 71,92 | 71,92 | -0,28% | 14,00 |
| 15.07.2024 | 72,24 | 72,24 | 72,12 | 72,12 | -0,91% | 18,00 |
| 12.07.2024 | 72,78 | 72,78 | 72,78 | 72,78 | -0,98% | - |
| 11.07.2024 | 73,50 | 73,50 | 73,50 | 73,50 | -0,27% | - |
| 10.07.2024 | 73,70 | 73,70 | 73,70 | 73,70 | -0,19% | - |
| 09.07.2024 | 73,84 | 73,84 | 73,84 | 73,84 | 2,07% | - |
| 08.07.2024 | 72,34 | 72,34 | 72,34 | 72,34 | -1,04% | - |
| 05.07.2024 | 73,10 | 73,10 | 73,10 | 73,10 | 0,08% | - |