211,750€
0,69%
Echtzeit-Aktienkurs Howmet Aerospace
Bid:
Ask:
Aktienkurse zur Howmet Aerospace Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.02.2026 | 212,80 | 214,00 | 212,80 | 214,00 | 1,76% | 245,00 |
| 13.02.2026 | 205,80 | 211,90 | 204,60 | 210,30 | -0,24% | 434,00 |
| 12.02.2026 | 199,55 | 214,80 | 197,00 | 210,80 | 9,93% | 1.399,00 |
| 11.02.2026 | 189,00 | 194,45 | 184,40 | 191,75 | 1,29% | 3.115,00 |
| 10.02.2026 | 188,70 | 189,75 | 188,70 | 189,30 | 0,13% | 4,00 |
| 09.02.2026 | 188,60 | 189,35 | 188,60 | 189,05 | 0,96% | 217,00 |
| 06.02.2026 | 181,05 | 187,25 | 181,05 | 187,25 | 5,37% | 36,00 |
| 05.02.2026 | 175,10 | 177,70 | 175,10 | 177,70 | 0,65% | 89,00 |
| 04.02.2026 | 180,00 | 180,75 | 176,55 | 176,55 | -1,64% | 61,00 |
| 03.02.2026 | 172,45 | 180,25 | 172,45 | 179,50 | 1,79% | 644,00 |
| 02.02.2026 | 174,95 | 176,35 | 174,30 | 176,35 | 0,23% | 666,00 |
| 30.01.2026 | 174,55 | 177,10 | 174,55 | 175,95 | 0,26% | 115,00 |
| 29.01.2026 | 177,65 | 177,65 | 173,90 | 175,50 | 0,11% | 267,00 |
| 28.01.2026 | 180,05 | 181,10 | 175,30 | 175,30 | -3,23% | 508,00 |
| 27.01.2026 | 182,05 | 182,20 | 180,35 | 181,15 | -0,11% | 1.044,00 |
| 26.01.2026 | 181,65 | 182,90 | 180,05 | 181,35 | -1,17% | 114,00 |
| 23.01.2026 | 187,10 | 187,50 | 183,10 | 183,50 | -1,95% | 648,00 |
| 22.01.2026 | 195,60 | 195,60 | 185,30 | 187,15 | -2,14% | 241,00 |
| 21.01.2026 | 190,30 | 191,25 | 189,65 | 191,25 | 0,98% | 240,00 |
| 20.01.2026 | 189,20 | 190,85 | 187,25 | 189,40 | -1,87% | 299,00 |
| 19.01.2026 | 194,05 | 194,05 | 190,00 | 193,00 | -0,69% | 210,00 |
| 16.01.2026 | 194,40 | 195,15 | 193,50 | 194,35 | -0,46% | 154,00 |
| 15.01.2026 | 189,75 | 195,40 | 189,75 | 195,25 | 3,83% | 240,00 |
| 14.01.2026 | 190,20 | 190,20 | 188,05 | 188,05 | -0,87% | 47,00 |
| 13.01.2026 | 188,05 | 190,70 | 188,05 | 189,70 | 0,58% | 335,00 |
| 12.01.2026 | 190,20 | 190,20 | 187,85 | 188,60 | 0,83% | 383,00 |
| 09.01.2026 | 182,40 | 187,25 | 182,40 | 187,05 | 3,74% | 72,00 |
| 08.01.2026 | 182,00 | 185,10 | 180,10 | 180,30 | -1,93% | 234,00 |
| 07.01.2026 | 184,50 | 184,50 | 183,85 | 183,85 | 0,66% | 24,00 |
| 06.01.2026 | 182,40 | 182,65 | 182,15 | 182,65 | 0,91% | 92,00 |
| 05.01.2026 | 182,50 | 182,65 | 180,60 | 181,00 | 2,61% | 187,00 |
| 02.01.2026 | 175,45 | 177,10 | 175,45 | 176,40 | -1,09% | 214,00 |
| 30.12.2025 | 175,90 | 178,35 | 175,90 | 178,35 | -0,03% | 9,00 |
| 29.12.2025 | 178,30 | 178,40 | 178,10 | 178,40 | 0,65% | 91,00 |
| 23.12.2025 | 176,35 | 178,20 | 176,35 | 177,25 | 0,82% | 399,00 |
| 22.12.2025 | 174,45 | 175,80 | 174,20 | 175,80 | 2,30% | 515,00 |
| 19.12.2025 | 170,85 | 171,85 | 170,85 | 171,85 | 5,53% | 53,00 |
| 18.12.2025 | 162,85 | 162,85 | 162,85 | 162,85 | -1,12% | 7,00 |
| 17.12.2025 | 166,20 | 166,20 | 164,70 | 164,70 | 0,24% | 1,00 |
| 16.12.2025 | 166,60 | 167,00 | 164,30 | 164,30 | -2,35% | 167,00 |
| 15.12.2025 | 170,15 | 170,40 | 168,25 | 168,25 | 0,30% | 23,00 |
| 12.12.2025 | 167,75 | 167,75 | 167,75 | 167,75 | 2,13% | 20,00 |
| 11.12.2025 | 163,70 | 164,35 | 163,70 | 164,25 | -0,15% | 65,00 |
| 10.12.2025 | 163,75 | 164,50 | 163,75 | 164,50 | -1,32% | 10,00 |
| 09.12.2025 | 165,75 | 166,70 | 163,85 | 166,70 | -0,21% | 591,00 |
| 08.12.2025 | 163,70 | 167,05 | 163,55 | 167,05 | 1,49% | 102,00 |
| 05.12.2025 | 168,10 | 168,10 | 164,60 | 164,60 | -1,94% | 92,00 |
| 04.12.2025 | 166,60 | 167,85 | 166,60 | 167,85 | 0,06% | 117,00 |
| 03.12.2025 | 166,30 | 167,75 | 166,30 | 167,75 | -0,53% | 1,00 |
| 02.12.2025 | 171,30 | 171,30 | 168,65 | 168,65 | -2,88% | 62,00 |
| 01.12.2025 | 175,20 | 175,20 | 173,65 | 173,65 | -1,50% | 50,00 |
| 28.11.2025 | 175,50 | 176,30 | 175,50 | 176,30 | -0,11% | 66,00 |
| 27.11.2025 | 176,50 | 176,50 | 176,50 | 176,50 | -0,48% | 4,00 |
| 26.11.2025 | 178,80 | 178,80 | 176,65 | 177,35 | 1,49% | 40,00 |
| 25.11.2025 | 174,90 | 174,90 | 174,75 | 174,75 | 0,81% | 8,00 |
| 24.11.2025 | 171,00 | 173,35 | 171,00 | 173,35 | 1,58% | 107,00 |
| 21.11.2025 | 173,30 | 173,30 | 170,00 | 170,65 | -3,26% | 44,00 |
| 20.11.2025 | 177,30 | 177,95 | 176,40 | 176,40 | 0,26% | 119,00 |
| 19.11.2025 | 177,05 | 177,05 | 175,95 | 175,95 | 2,06% | 280,00 |
| 18.11.2025 | 170,95 | 172,40 | 170,95 | 172,40 | -1,37% | 360,00 |
| 17.11.2025 | 177,00 | 177,00 | 174,80 | 174,80 | 2,73% | 179,00 |
| 14.11.2025 | 171,30 | 175,40 | 170,15 | 170,15 | -2,46% | 465,00 |
| 13.11.2025 | 175,90 | 175,90 | 174,00 | 174,45 | -3,08% | 96,00 |
| 12.11.2025 | 180,95 | 180,95 | 180,00 | 180,00 | 0,70% | 3,00 |
| 11.11.2025 | 182,20 | 182,20 | 178,75 | 178,75 | -0,58% | 113,00 |
| 10.11.2025 | 179,85 | 182,70 | 179,20 | 179,80 | 2,83% | 856,00 |
| 07.11.2025 | 178,10 | 178,10 | 174,85 | 174,85 | -2,48% | 153,00 |
| 06.11.2025 | 180,20 | 181,00 | 178,70 | 179,30 | -0,19% | 88,00 |
| 05.11.2025 | 180,50 | 180,50 | 179,65 | 179,65 | 1,44% | 14,00 |
| 04.11.2025 | 179,60 | 180,00 | 177,10 | 177,10 | -2,13% | 199,00 |
| 03.11.2025 | 179,45 | 181,90 | 179,45 | 180,95 | 1,12% | 247,00 |
| 31.10.2025 | 175,65 | 181,50 | 175,65 | 178,95 | 1,45% | 828,00 |
| 30.10.2025 | 177,90 | 180,70 | 169,00 | 176,40 | 1,00% | 1.369,00 |
| 29.10.2025 | 174,65 | 174,65 | 174,65 | 174,65 | 0,23% | - |
| 28.10.2025 | 174,70 | 175,00 | 174,25 | 174,25 | 0,37% | 302,00 |
| 27.10.2025 | 172,60 | 173,60 | 172,60 | 173,60 | 1,43% | 58,00 |
| 24.10.2025 | 173,00 | 173,00 | 171,15 | 171,15 | 1,39% | 138,00 |
| 23.10.2025 | 168,80 | 168,80 | 168,80 | 168,80 | 2,33% | - |
| 22.10.2025 | 164,95 | 164,95 | 164,95 | 164,95 | -2,02% | - |
| 21.10.2025 | 165,10 | 168,35 | 165,10 | 168,35 | 2,40% | 255,00 |
| 20.10.2025 | 164,75 | 164,75 | 164,40 | 164,40 | 2,05% | 6,00 |
| 17.10.2025 | 161,45 | 162,50 | 158,25 | 161,10 | -3,07% | 273,00 |
| 16.10.2025 | 166,20 | 166,20 | 166,20 | 166,20 | 1,00% | - |
| 15.10.2025 | 166,20 | 166,70 | 164,55 | 164,55 | -0,99% | 32,00 |
| 14.10.2025 | 163,45 | 166,20 | 163,40 | 166,20 | 2,40% | 103,00 |
| 13.10.2025 | 159,50 | 163,10 | 159,50 | 162,30 | 1,50% | 38,00 |
| 10.10.2025 | 163,40 | 163,40 | 158,60 | 159,90 | -2,74% | 100,00 |
| 09.10.2025 | 168,20 | 168,25 | 164,40 | 164,40 | -0,39% | 98,00 |
| 08.10.2025 | 166,60 | 166,60 | 165,05 | 165,05 | 1,41% | 6,00 |
| 07.10.2025 | 161,45 | 163,75 | 161,45 | 162,75 | 0,90% | 248,00 |
| 06.10.2025 | 163,00 | 163,05 | 160,70 | 161,30 | -0,68% | 82,00 |
| 03.10.2025 | 163,95 | 164,40 | 162,00 | 162,40 | -0,70% | 38,00 |
| 02.10.2025 | 166,65 | 166,65 | 163,10 | 163,55 | -2,62% | 40,00 |
| 01.10.2025 | 167,80 | 168,55 | 167,80 | 167,95 | 1,17% | 38,00 |
| 30.09.2025 | 164,35 | 166,00 | 164,35 | 166,00 | -0,12% | 10,00 |
| 29.09.2025 | 166,35 | 167,25 | 165,90 | 166,20 | 0,79% | 99,00 |
| 26.09.2025 | 162,90 | 164,90 | 162,75 | 164,90 | 1,63% | 128,00 |
| 25.09.2025 | 162,10 | 162,25 | 160,40 | 162,25 | -1,13% | 100,00 |
| 24.09.2025 | 165,00 | 165,65 | 164,10 | 164,10 | 1,45% | 82,00 |
| 23.09.2025 | 162,60 | 164,00 | 161,50 | 161,75 | -0,25% | 2.525,00 |